BTCUSD

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 1.074.575.151.897 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
29,37 0,05% 57.517,45 57.513,08 57.520,76
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
57.422,69 58.400,00 56.433,21 57.488,08 8.106,70 - 64.900,00
Börse Letzte Trade Menge Preis Währung
GDAX 15:46:39 0,030000 57.523,89 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
494.450.464,10 8.624,93 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche54.786,9958.986,0052.369,6119.503,352.730,464,98%
1 Monat55.790,0064.900,0047.044,0122.179,851.727,453,10%
3 Monate44.926,7264.900,0043.016,0025.226,8212.590,7328,03%
6 Monate15.609,4164.900,0014.115,0031.741,6541.908,04268,48%
1 Jahr9.015,2764.900,008.106,7025.578,4648.502,18538,00%
3 Jahre9.861,2064.900,003.120,0013.787.922,9747.656,25483,27%
5 Jahre459,6464.900,00437,398.435.386,9157.057,8112.413,61%

BTCUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
06 Mai 2021 57.275,16 3.907,57 7,32% 53.614,75 57.999,80 53.000,00 25.987,00
05 Mai 2021 53.367,59 -3.893,85 -6,80% 56.836,07 57.214,40 53.200,00 25.277,00
04 Mai 2021 57.261,44 654,10 1,16% 56.849,47 58.986,00 56.500,00 19.210,00
03 Mai 2021 56.607,34 -1.263,77 -2,18% 57.847,86 57.959,50 56.072,00 10.228,00
02 Mai 2021 57.871,11 -103,13 -0,18% 57.892,92 58.550,00 57.050,94 13.619,00
01 Mai 2021 57.974,24 4.307,23 8,03% 53.538,61 57.987,23 53.068,43 22.941,00
30 Apr 2021 53.667,01 -1.150,64 -2,10% 54.786,99 55.226,86 52.369,61 19.258,00
29 Apr 2021 54.817,65 -193,98 -0,35% 55.118,25 56.500,00 53.868,40 19.840,00
28 Apr 2021 55.011,63 1.038,02 1,92% 53.848,42 55.509,39 53.321,00 17.450,00
27 Apr 2021 53.973,61 5.022,51 10,26% 49.112,60 54.400,00 48.817,62 40.691,00
26 Apr 2021 48.951,10 -1.256,00 -2,50% 50.120,77 50.591,38 47.044,01 20.064,00
25 Apr 2021 50.207,10 -764,14 -1,50% 50.836,24 51.056,56 48.726,87 15.525,00
24 Apr 2021 50.971,24 -706,03 -1,37% 51.444,02 52.147,52 47.464,65 47.495,00
23 Apr 2021 51.677,27 -2.422,74 -4,48% 53.600,01 55.469,98 50.500,00 29.635,00
22 Apr 2021 54.100,01 -2.256,78 -4,00% 56.556,06 56.810,56 53.620,91 22.387,00
21 Apr 2021 56.356,79 523,78 0,94% 55.361,06 57.111,00 53.430,01 25.550,00
20 Apr 2021 55.833,01 -614,06 -1,09% 56.126,47 57.600,00 54.187,85 24.435,00
19 Apr 2021 56.447,07 -3.870,54 -6,42% 60.130,10 60.437,97 51.751,10 40.290,00
18 Apr 2021 60.317,61 -1.195,58 -1,94% 61.547,16 62.572,48 59.700,00 15.167,00
17 Apr 2021 61.513,19 -1.715,85 -2,71% 63.300,96 63.604,34 60.048,43 25.264,00
16 Apr 2021 63.229,04 443,16 0,71% 63.225,96 63.831,82 62.036,73 14.202,00
15 Apr 2021 62.785,88 -645,50 -1,02% 63.485,71 64.900,00 61.290,00 30.394,00
14 Apr 2021 63.431,38 3.514,76 5,87% 59.881,48 63.882,50 59.781,20 25.819,00
13 Apr 2021 59.916,62 -43,40 -0,07% 60.237,68 61.199,00 59.369,00 16.527,00
12 Apr 2021 59.960,02 195,35 0,33% 59.667,52 60.658,89 59.177,06 10.759,00
11 Apr 2021 59.764,67 1.637,80 2,82% 58.079,46 61.218,97 57.875,41 19.795,00
10 Apr 2021 58.126,87 122,85 0,21% 58.074,32 58.869,69 57.670,51 11.441,00
09 Apr 2021 58.004,02 1.730,36 3,07% 55.790,00 58.152,00 55.700,00 11.772,00
08 Apr 2021 56.273,66 -1.770,46 -3,05% 58.012,51 58.630,00 55.400,00 23.226,00
07 Apr 2021 58.044,12 -653,01 -1,11% 59.272,52 59.475,00 57.333,33 13.980,00
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:20210506 13:46:41