Bitcoin Historische Daten - BTCUSD

Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 161.958.450.439 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
  11,00 0,12% 8.915,00 8.914,50 8.915,00
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
8.984,00 8.810,00 8.881,00 8.904,00 3.321,00 - 13.880,00
Börse Letzte Trade Menge Preis Währung
BITF 00:58:43 0,001400 8.703,20 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
0,00000000 0,00000000 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche8.187,509.168,008.033,50261.310,36727,508,89%
1 Monat7.571,509.168,006.853,53186.377.650,051.343,5017,74%
3 Monate9.593,679.950,006.410,00177.338.175,10-678,67-7,07%
6 Monate10.568,0112.340,006.410,0081.494.172,34-1.653,01-15,64%
1 Jahr3.681,2113.880,003.321,0041.320.200,055.233,79142,18%
3 Jahre895,5520.089,00891,6914.051.925,108.019,45895,48%
5 Jahre211,3820.089,00199,578.463.152,488.703,624.117,56%

BTCUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
20 Jan 2020 8.683,36 -250,64 -2,81% 8.922,00 9.168,00 8.459,60 205,00
19 Jan 2020 8.934,00 23,50 0,26% 8.880,50 8.984,00 8.810,00 211.782,00
18 Jan 2020 8.910,50 195,48 2,24% 8.735,00 9.021,00 8.665,67 280.674,00
17 Jan 2020 8.715,02 -83,48 -0,95% 8.816,00 8.916,50 8.578,00 302.118,00
16 Jan 2020 8.798,50 -50,50 -0,57% 8.770,00 8.916,50 8.550,00 142.128,00
15 Jan 2020 8.849,00 727,00 8,95% 8.121,00 8.900,00 8.101,83 706.654,00
14 Jan 2020 8.122,00 -40,50 -0,50% 8.187,50 8.187,50 8.033,50 185.607,00
13 Jan 2020 8.162,50 150,00 1,87% 8.023,50 8.295,00 7.963,25 196.249,00
12 Jan 2020 8.012,50 -126,50 -1,55% 8.195,00 8.295,00 7.682,00 301.186,00
11 Jan 2020 8.139,00 316,00 4,04% 7.817,00 8.140,00 7.671,00 498.009,00
10 Jan 2020 7.823,00 -238,00 -2,95% 8.010,50 8.029,34 7.740,50 356.055,00
09 Jan 2020 8.061,00 -149,00 -1,81% 8.167,00 8.469,39 7.740,50 644.045,00
08 Jan 2020 8.210,00 437,50 5,63% 7.782,50 8.210,50 7.723,00 552.748,00
07 Jan 2020 7.772,50 432,69 5,90% 7.350,50 7.799,00 7.310,00 334.336,00
06 Jan 2020 7.339,81 -8,69 -0,12% 7.348,50 7.494,00 7.258,50 217.931,00
05 Jan 2020 7.348,50 28,50 0,39% 7.337,66 7.399,00 7.258,50 173.091,00
04 Jan 2020 7.320,00 374,93 5,40% 6.945,02 7.412,00 6.853,53 452.677,00
03 Jan 2020 6.945,07 -228,38 -3,18% 7.166,96 7.186,65 6.903,00 615.826.694,00
02 Jan 2020 7.173,45 5,96 0,08% 7.156,01 7.238,14 7.136,05 7.795,00
01 Jan 2020 7.167,49 -50,53 -0,70% 7.216,40 7.302,35 7.111,00 22.153,00
31 Dez 2019 7.218,02 -168,57 -2,28% 7.390,38 7.531,00 7.199,00 16.467,00
30 Dez 2019 7.386,59 80,58 1,10% 7.294,96 7.531,00 7.274,43 13.241,00
29 Dez 2019 7.306,01 70,96 0,98% 7.242,97 7.350,00 7.053,32 9.935,00
28 Dez 2019 7.235,05 35,05 0,49% 7.194,12 7.432,10 6.934,80 19.136,00
27 Dez 2019 7.200,00 8,60 0,12% 7.192,11 7.570,00 7.115,50 16.061,00
26 Dez 2019 7.191,40 -36,60 -0,51% 7.256,00 7.416,50 7.115,50 121.821.884,00
25 Dez 2019 7.228,00 -108,00 -1,47% 7.320,00 7.697,00 7.151,08 1.754.279.199,00
24 Dez 2019 7.336,00 -148,00 -1,98% 7.571,50 7.697,00 7.264,00 2.720.986.125,00
23 Dez 2019 7.484,00 340,95 4,77% 7.143,77 7.495,00 7.099,57 1.714.551.327,00
22 Dez 2019 7.143,05 -37,45 -0,52% 7.186,94 7.208,65 7.099,57 604.559.734,00
21 Dez 2019 7.180,50 40,43 0,57% 7.153,00 7.222,50 7.073,66 1.271.229.249,00
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:20200120 07:05:28