BTCUSD

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 783.693.448.325 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
154,53 0,37% 41.777,79 41.771,94 41.776,14
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
41.339,92 42.605,64 41.168,04 41.623,26 9.565,96 - 64.900,00
Börse Letzte Trade Menge Preis Währung
GDAX 10:33:15 0,010052 41.777,79 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
202.850.058,55 4.831,73 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche34.270,2642.585,4133.888,8924.513,737.507,5321,91%
1 Monat34.642,7342.585,4129.301,5615.942,337.135,0620,60%
3 Monate58.929,4759.598,8028.811,9824.954,71-17.151,68-29,11%
6 Monate33.130,4164.900,0028.811,9825.643,308.647,3826,10%
1 Jahr11.395,5864.900,009.565,9626.562,9130.382,21266,61%
3 Jahre7.731,7364.900,003.120,0013.780.118,1934.046,06440,34%
5 Jahre606,4064.900,00531,338.427.466,9341.171,396.789,51%

BTCUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
01 Aug 2021 41.801,08 -153,70 -0,37% 42.135,63 42.215,00 41.064,11 12.481,00
31 Jul 2021 41.954,78 1.993,94 4,99% 39.930,23 42.000,00 38.342,00 19.612,00
30 Jul 2021 39.960,84 -45,44 -0,11% 39.860,70 40.644,85 39.229,47 14.782,00
29 Jul 2021 40.006,28 976,30 2,50% 39.477,06 40.925,56 38.803,34 33.517,00
28 Jul 2021 39.029,98 1.727,27 4,63% 37.168,72 39.460,16 36.413,26 29.801,00
27 Jul 2021 37.302,71 2.076,77 5,90% 35.335,41 40.593,93 35.291,63 49.937,00
26 Jul 2021 35.225,94 963,77 2,81% 34.270,26 35.291,08 33.888,89 11.462,00
25 Jul 2021 34.262,17 751,47 2,24% 33.530,06 34.525,00 33.424,70 11.897,00
24 Jul 2021 33.510,70 1.176,02 3,64% 32.380,63 33.529,90 32.000,00 11.603,00
23 Jul 2021 32.334,68 154,02 0,48% 31.989,85 32.611,84 31.729,68 10.761,00
22 Jul 2021 32.180,66 2.380,66 7,99% 29.841,75 32.814,09 29.501,02 21.944,00
21 Jul 2021 29.800,00 -1.078,02 -3,49% 30.833,83 31.052,65 29.301,56 24.630,00
20 Jul 2021 30.878,02 -989,05 -3,10% 31.700,17 31.887,82 30.439,99 13.590,00
19 Jul 2021 31.867,07 327,06 1,04% 31.598,60 32.450,00 31.200,00 7.231,00
18 Jul 2021 31.540,01 156,55 0,50% 31.492,44 31.949,99 31.179,01 8.385,00
17 Jul 2021 31.383,46 -191,82 -0,61% 31.676,67 32.259,16 31.025,42 14.127,00
16 Jul 2021 31.575,28 -1.185,66 -3,62% 32.803,98 33.187,60 31.064,77 14.899,00
15 Jul 2021 32.760,94 207,68 0,64% 32.754,24 33.125,55 31.600,00 13.781,00
14 Jul 2021 32.553,26 -584,84 -1,76% 32.915,08 33.337,61 32.201,12 12.770,00
13 Jul 2021 33.138,10 -1.138,60 -3,32% 34.303,07 34.670,00 32.665,00 12.858,00
12 Jul 2021 34.276,70 643,83 1,91% 33.522,02 34.607,37 33.333,33 8.711,00
11 Jul 2021 33.632,87 -248,47 -0,73% 33.875,45 34.267,14 33.027,83 8.162,00
10 Jul 2021 33.881,34 995,52 3,03% 32.756,50 34.100,00 32.255,24 11.881,00
09 Jul 2021 32.885,82 -1.076,28 -3,17% 33.863,82 33.900,12 32.111,00 20.054,00
08 Jul 2021 33.962,10 -78,42 -0,23% 34.236,38 35.077,46 33.770,01 12.764,00
07 Jul 2021 34.040,52 122,54 0,36% 33.843,93 35.113,40 33.300,00 14.196,00
06 Jul 2021 33.917,98 -1.399,97 -3,96% 35.116,42 35.159,31 33.156,86 12.534,00
05 Jul 2021 35.317,95 667,95 1,93% 34.642,73 35.951,00 34.390,53 7.999,00
04 Jul 2021 34.650,00 861,78 2,55% 33.898,66 34.953,07 33.320,00 9.309,00
03 Jul 2021 33.788,22 182,43 0,54% 33.552,99 34.000,00 32.704,73 15.131,00
02 Jul 2021 33.605,79 -1.530,82 -4,36% 34.919,01 35.034,18 32.703,48 18.480,00
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:20210801 08:33:16