BTCUSD

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 197.660.853.335 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
-44,00 -0,41% 10.690,54 10.690,53 10.690,54
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
10.795,87 10.230,94 10.734,54 10.734,54 3.596,00 - 12.883,48
Börse Letzte Trade Menge Preis Währung
GDAX 01:45:57 0,001608 10.690,54 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
262.872.446,73 24.767,99 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche10.942,0011.179,9010.135,2214.967,28-251,46-2,30%
1 Monat11.300,0012.086,009.813,0018.156,31-609,46-5,39%
3 Monate9.091,4612.883,488.905,8418.209,771.599,0817,59%
6 Monate6.665,5112.883,485.851,0021.983,474.025,0360,39%
1 Jahr8.614,9012.883,483.596,0041.019.629,532.075,6424,09%
3 Jahre3.928,4120.089,003.120,0013.954.084,296.762,13172,13%
5 Jahre235,0820.089,00232,478.451.028,2010.455,464.447,70%

BTCUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
25 Sep 2020 10.727,30 275,62 2,64% 10.529,93 10.795,87 10.135,22 28.339,00
24 Sep 2020 10.451,68 -71,42 -0,68% 10.529,87 10.541,25 10.380,49 7.683,00
23 Sep 2020 10.523,10 72,13 0,69% 10.422,93 10.994,00 10.180,00 13.233,00
22 Sep 2020 10.450,97 -484,02 -4,43% 10.906,88 10.994,00 10.180,00 24.692,00
21 Sep 2020 10.934,99 -151,60 -1,37% 11.079,78 11.179,90 10.759,37 9.714,00
20 Sep 2020 11.086,59 163,66 1,50% 10.935,06 11.179,90 10.813,00 8.411,00
19 Sep 2020 10.922,93 -2,20 -0,02% 10.942,00 11.044,00 10.735,55 12.696,00
18 Sep 2020 10.925,13 -37,89 -0,35% 10.950,54 11.099,95 10.662,02 14.537,00
17 Sep 2020 10.963,02 184,37 1,71% 10.781,40 11.099,95 10.613,18 17.318,00
16 Sep 2020 10.778,65 119,61 1,12% 10.674,97 10.950,00 10.253,00 18.420,00
15 Sep 2020 10.659,04 336,22 3,26% 10.327,94 10.760,62 10.211,00 19.064,00
14 Sep 2020 10.322,82 -116,48 -1,12% 10.447,27 10.582,36 10.211,00 14.032,00
13 Sep 2020 10.439,30 43,31 0,42% 10.395,37 10.483,23 10.276,19 9.499,00
12 Sep 2020 10.395,99 44,27 0,43% 10.375,00 10.411,44 10.200,00 10.808,00
11 Sep 2020 10.351,72 127,73 1,25% 10.320,64 10.501,25 10.226,25 14.671,00
10 Sep 2020 10.223,99 102,81 1,02% 10.092,76 10.349,99 9.983,34 15.403,00
09 Sep 2020 10.121,18 -242,49 -2,34% 10.384,43 10.440,91 9.819,83 25.432,00
08 Sep 2020 10.363,67 85,23 0,83% 10.255,76 10.410,90 9.880,00 19.265,00
07 Sep 2020 10.278,44 139,69 1,38% 10.164,18 10.564,80 9.813,00 13.970,00
06 Sep 2020 10.138,75 -340,35 -3,25% 10.473,71 10.634,40 9.813,00 33.280,00
05 Sep 2020 10.479,10 346,81 3,42% 10.276,60 11.474,99 9.895,22 37.105,00
04 Sep 2020 10.132,29 -1.282,98 -11,24% 11.394,36 11.950,00 10.005,00 44.275,00
03 Sep 2020 11.415,27 -568,95 -4,75% 11.920,80 12.068,60 11.160,00 30.548,00
02 Sep 2020 11.984,22 308,40 2,64% 11.660,30 12.086,00 11.525,09 23.213,00
01 Sep 2020 11.675,82 -22,24 -0,19% 11.721,84 11.784,66 11.576,00 13.433,00
31 Aug 2020 11.698,06 227,60 1,98% 11.465,69 11.713,69 11.465,10 5.982,00
30 Aug 2020 11.470,46 -60,69 -0,53% 11.535,00 11.585,66 11.282,09 7.832,00
29 Aug 2020 11.531,15 212,70 1,88% 11.300,00 11.597,92 11.125,00 15.507,00
28 Aug 2020 11.318,45 -147,71 -1,29% 11.461,78 11.597,92 11.125,00 19.940,00
27 Aug 2020 11.466,16 95,39 0,84% 11.330,70 11.769,76 11.102,73 13.452,00
26 Aug 2020 11.370,77 -402,88 -3,42% 11.759,98 11.777,15 11.102,73 22.483,00
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:20200925 23:45:59