Bitcoin Historische Daten - BTCUSD

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 163.894.883.915 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
  -15,99 -0,170% 9.269,01 9.269,00 9.269,01
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
9.370,00 9.035,75 9.285,00 9.285,00 3.120,00 - 9.475,00
Börse Letzte Trade Menge Preis Währung
GDAX 14:04:31 0,105762 9.269,01 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
78.101.937,64 8.410,40 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol [m] Change %
1 Woche8.163,879.475,008.005,0029.94k1.105,1413,54%
1 Monat7.603,679.475,007.427,0028.51k1.665,3421,90%
3 Monate4.026,759.475,003.912,1931.24k5.242,26130,19%
6 Monate3.664,479.475,003.321,0026.54k5.604,54152,94%
1 Jahr6.732,509.475,003.120,0037.63k2.536,5137,68%
3 Jahre735,8820.089,00531,33235.28k8.533,131.159,58%
5 Jahre593,6820.089,00171,51185.7k8.675,331.461,29%

BTCUSD 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
20 Jun 20199.288,06+210,29+2,32%9.035,759.319,5018.226,00
19 Jun 20199.077,77-253,77-2,72%8.920,009.361,8732.715,00
18 Jun 20199.331,54+324,67+3,60%8.799,709.475,0039.929,00
17 Jun 20199.006,87+174,85+1,98%8.456,009.422,9248.484,00
16 Jun 20198.832,02+112,02+1,28%8.588,708.927,1021.000,00
15 Jun 20198.720,00+498,72+6,07%8.048,758.740,0027.999,00
14 Jun 20198.221,28+67,80+0,83%8.005,008.344,9021.246,00
13 Jun 20198.153,48+243,47+3,08%7.817,008.292,4329.069,00
12 Jun 20197.910,01-77,22-0,97%7.702,838.063,2520.403,00
11 Jun 20197.987,23+338,17+4,42%7.516,908.097,3523.981,00
10 Jun 20197.649,06-278,56-3,51%7.508,778.059,9915.153,00
09 Jun 20197.927,62-112,44-1,40%7.786,018.061,1212.733,00
08 Jun 20198.040,06+225,34+2,88%7.756,798.134,2927.480,00
07 Jun 20197.814,72+25,64+0,33%7.450,027.931,0027.328,00
06 Jun 20197.789,08+147,08+1,92%7.427,008.048,7029.084,00
05 Jun 20197.642,00-508,59-6,24%7.427,008.739,9257.471,00
04 Jun 20198.150,59-593,50-6,79%8.030,468.754,2034.573,00
03 Jun 20198.744,09+194,96+2,28%8.540,808.841,3013.967,00
02 Jun 20198.549,13-15,89-0,19%8.452,218.624,7214.761,00
01 Jun 20198.565,02+275,73+3,33%7.972,009.090,0037.557,00
31 Mai 20198.289,29-373,82-4,32%7.972,009.096,7956.725,00
30 Mai 20198.663,11-74,99-0,86%8.421,128.762,3926.370,00
29 Mai 20198.738,10-93,80-1,06%8.200,008.822,4623.135,00
28 Mai 20198.831,90+133,12+1,53%8.620,018.982,0233.165,00
27 Mai 20198.698,78+638,19+7,92%7.881,708.790,3134.518,00
26 Mai 20198.060,59+61,37+0,77%7.939,768.161,0011.785,00
25 Mai 20197.999,22+120,35+1,53%7.794,738.175,0029.668,00
24 Mai 20197.878,87+220,70+2,88%7.467,107.984,9029.757,00
23 Mai 20197.658,17-329,44-4,12%7.506,128.112,9931.370,00
22 Mai 20197.987,61+18,18+0,23%7.573,128.179,9928.379,00
21 Mai 20197.969,43-258,42-3,14%7.573,128.198,2048.169,00
20 Mai 20198.227,85+950,72+13,06%7.204,428.315,0051.840,00
19 Mai 20197.277,13-85,08-1,16%7.204,427.494,2024.021,00
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:20190620 12:04:56