Bitcoin Historische Daten - BTCUSD

Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 148.022.690.111 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
  -17,78 -0,22% 8.215,01 8.215,00 8.215,01
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
8.252,00 8.214,38 8.227,76 8.232,79 3.120,00 - 13.880,00
Börse Letzte Trade Menge Preis Währung
BSTP 03:08:09 0,005038 8.204,90 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
5.664.691,28 688,12 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol [m] Change %
1 Woche8.261,628.420,857.811,6216,82k-46,61-0,56%
1 Monat10.032,8610.097,007.655,0027,71k-1.817,85-18,12%
3 Monate9.545,0012.340,007.655,0024,86k-1.329,99-13,93%
6 Monate5.320,8513.880,004.357,1032,01k2.894,1654,39%
1 Jahr6.411,0013.880,003.120,0029,24k1.804,0128,14%
3 Jahre633,1420.089,00632,85222,33k7.581,871.197,51%
5 Jahre386,1220.089,00171,51184,54k7.828,892.027,59%

BTCUSD 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
21 Okt 20198.221,45+276,20+3,48%7.874,688.309,0017.624,00
20 Okt 20197.945,25-8,90-0,11%7.873,468.104,7012.185,00
19 Okt 20197.954,15-115,79-1,43%7.811,628.124,4219.524,00
18 Okt 20198.069,94+65,12+0,81%7.937,018.124,4213.835,00
17 Okt 20198.004,82-161,97-1,98%7.908,868.179,1022.877,00
16 Okt 20198.166,79-182,99-2,19%8.085,658.420,8519.203,00
15 Okt 20198.349,78+54,93+0,66%8.215,418.416,6712.480,00
14 Okt 20198.294,85-29,41-0,35%8.132,918.474,4814.359,00
13 Okt 20198.324,26+65,78+0,80%8.260,378.427,767.368,00
12 Okt 20198.258,48-326,52-3,80%8.226,008.826,0029.452,00
11 Okt 20198.585,00-15,00-0,17%8.450,618.666,8421.764,00
10 Okt 20198.600,00+391,89+4,77%8.107,268.712,4535.858,00
09 Okt 20198.208,11-9,39-0,11%8.107,268.348,0015.160,00
08 Okt 20198.217,50+208,22+2,60%7.762,358.316,2034.566,00
07 Okt 20198.009,28-129,71-1,59%7.870,358.181,6013.800,00
06 Okt 20198.138,99-35,90-0,44%8.020,208.200,0011.459,00
05 Okt 20198.174,89-80,09-0,97%7.986,658.235,8627.336,00
04 Okt 20198.254,98-111,18-1,33%8.059,228.419,9533.830,00
03 Okt 20198.366,16+58,68+0,71%8.168,858.375,0021.200,00
02 Okt 20198.307,48+18,70+0,23%8.195,428.540,0035.829,00
01 Okt 20198.288,78+225,42+2,80%7.655,008.393,2337.011,00
30 Sep 20198.063,36-139,62-1,70%7.902,968.343,0019.461,00
29 Sep 20198.202,98+12,36+0,15%7.861,028.343,0022.032,00
28 Sep 20198.190,62+101,14+1,25%7.861,028.290,0033.915,00
27 Sep 20198.089,48-362,67-4,29%7.712,458.471,9664.371,00
26 Sep 20198.452,15-134,97-1,57%8.222,018.746,8357.267,00
25 Sep 20198.587,12--11,25%8.159,359.841,5997.737,00
24 Sep 20199.675,25-375,87-3,74%9.609,3710.097,0024.230,00
23 Sep 201910.051,12+68,33+0,68%9.842,3510.170,1511.637,00
22 Sep 20199.982,79-183,64-1,81%9.917,3410.180,4312.516,00
Kürzlich von Ihnen besucht
COIN
BTCUSD
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20191021 01:08:13