Hot Features
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
eToro
•
Sponsored
Kaufen Sie über 100 Krypto-Assets mit festen, einheitlichen und transparenten Gebühren auf einer hochsicheren Plattform von einem mehrfach regulierten Unternehmen.
Krypto bei eToro via DLTF. Krypto-Handel ist riskant & sehr volatil. Gewinnsteuer möglich.
Jetzt kaufen
Rang 4300
Ethereum
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | XFIL/USDT | https://poloniex.com/exchange#USDT_XFIL | USDT | 1 | https://poloniex.com/exchange#USDT_XFIL | 0 | - | |||
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | BTC - | XFIL/BTC | https://poloniex.com/exchange#BTC_XFIL | BTC | 2 | https://poloniex.com/exchange#BTC_XFIL | 0 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 266.78392872 | 5.45741903 | 2.0456326047 | 235.71948171 | 290.94356328 | 0 | CX |
| 4 | 294.40841589 | -22.16706814 | -7.52935953715 | 235.71948171 | 301.50908968 | 0 | CX |
| 12 | 291.51266587 | -19.27131812 | -6.61079958995 | 235.71948171 | 328.1512902 | 0 | CX |
| 26 | 174.59650295 | 97.6448448 | 55.9260026118 | 158.14947721 | 328.1512902 | 0 | CX |
| 52 | 205.59466953 | 66.64667822 | 32.4165399679 | 149.51324682 | 328.1512902 | 0 | CX |
| 156 | 117.4818642 | 154.75948355 | 131.730531009 | 46.68489389 | 328.1512902 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 328.1512902 | 8.56355068 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741132200 | 262.92271799 | 2.97 | 1.14 | 258.9528459 | 267.58070846 | 245.95125821 | 0 |
| 1741045800 | 259.95394513 | -23.66 | -8.34 | 290.68572583 | 290.94356328 | 256.0632363 | 0 |
| 1740959400 | 283.60943312 | 25.35 | 9.82 | 259.18106486 | 286.14256723 | 255.87899359 | 0 |
| 1740873000 | 258.25614899 | 4.03 | 1.59 | 253.4729722 | 260.3970487 | 252.34987726 | 0 |
| 1740786600 | 254.22261519 | -0.46 | -0.18 | 254.9177469 | 256.10883795 | 235.71948171 | 0 |
| 1740700200 | 254.678421 | 2.2 | 0.87 | 253.66299413 | 261.36509801 | 248.74496889 | 0 |
| 1740613800 | 252.47726089 | -14.68 | -5.49 | 266.78392872 | 268.66542577 | 247.33890292 | 0 |
| 1740527400 | 267.15367835 | -9.42 | -3.40 | 275.24187622 | 278.44934287 | 258.85809079 | 0 |
| 1740441000 | 276.56895953 | -12.41 | -4.29 | 290.68572583 | 290.94356328 | 275.66860533 | 0 |
| 1740354600 | 288.97516724 | -1.81 | -0.62 | 290.68572583 | 290.94356328 | 286.75736177 | 0 |
| 1740268200 | 290.78896917 | 1.47 | 0.51 | 288.9008501 | 291.5825884 | 288.27816933 | 0 |
| 1740181800 | 289.31749568 | -6.92 | -2.34 | 295.94255779 | 299.43471119 | 285.51922426 | 0 |
| 1740095400 | 296.23642507 | 5.54 | 1.90 | 290.8587713 | 297.21519002 | 290.32888914 | 0 |
| 1740009000 | 290.70047487 | 3.54 | 1.23 | 287.67800343 | 291.43967313 | 286.03005306 | 0 |
| 1739922600 | 287.15853591 | -1.11 | -0.39 | 288.55060533 | 290.66802697 | 281.11780704 | 0 |
| 1739836200 | 288.27196871 | -1.13 | -0.39 | 290.69436455 | 301.50908968 | 286.62612534 | 0 |
| 1739749800 | 289.40322076 | -4.34 | -1.48 | 293.92347318 | 294.18742096 | 289.24131233 | 0 |
| 1739663400 | 293.74061507 | 0.55 | 0.19 | 293.35539399 | 294.79351657 | 292.79152882 | 0 |
| 1739577000 | 293.18686353 | 2.46 | 0.85 | 291.04915443 | 297.59553488 | 289.93012301 | 0 |
| 1739490600 | 290.72572886 | -3.24 | -1.10 | 294.65580861 | 295.19908532 | 286.80741824 | 0 |
| 1739404200 | 293.96522202 | 5.61 | 1.94 | 288.20827689 | 295.27271016 | 283.37931785 | 0 |
| 1739317800 | 288.35871719 | -4.77 | -1.63 | 293.46580116 | 296.48595489 | 285.58023716 | 0 |
| 1739231400 | 293.12910144 | 3.06 | 1.06 | 290.69436455 | 301.50908968 | 290.30501976 | 0 |
| 1739145000 | 290.06436946 | -0.71 | -0.24 | 290.46397839 | 292.92279536 | 285.25232667 | 0 |
| 1739058600 | 290.77337732 | 0.25 | 0.08 | 290.60355255 | 291.60061836 | 288.08381298 | 0 |
| 1738972200 | 290.5275799 | 0.16 | 0.05 | 290.69436455 | 301.50908968 | 288.12712702 | 0 |
| 1738885800 | 290.36807947 | -0.26 | -0.09 | 290.83068791 | 298.45438103 | 288.28015593 | 0 |
| 1738799400 | 290.62380992 | -4.36 | -1.48 | 294.40841589 | 298.22498817 | 289.53259099 | 0 |
| 1738713000 | 294.98724082 | -11.02 | -3.60 | 305.65962257 | 306.28401905 | 289.863963 | 0 |
| 1738626600 | 306.00589412 | 12.18 | 4.14 | 319.58121982 | 319.89967888 | 283.20603158 | 0 |
| 1738540200 | 293.83049397 | -9.37 | -3.09 | 302.63492372 | 305.34086251 | 289.72143902 | 0 |
| 1738453800 | 303.20339421 | -4.8 | -1.56 | 307.99921304 | 309.2505645 | 301.83979948 | 0 |
| 1738367400 | 307.99963445 | -8.06 | -2.55 | 315.3905635 | 318.79994163 | 305.70991984 | 0 |
| 1738281000 | 316.06125393 | 3.53 | 1.13 | 312.25115317 | 320.21073331 | 311.24457573 | 0 |
| 1738194600 | 312.5297296 | 8.11 | 2.67 | 305.01274132 | 315.49633525 | 304.97123329 | 0 |
| 1738108200 | 304.41564564 | -1.97 | -0.64 | 308.08924244 | 311.64553916 | 301.73929525 | 0 |
| 1738021800 | 306.38274737 | -3.61 | -1.16 | 319.58121982 | 319.89967888 | 294.45374664 | 0 |
| 1737935400 | 309.98934136 | -5.71 | -1.81 | 315.240665 | 317.12733927 | 309.30326978 | 0 |
| 1737849000 | 315.70399584 | 0.43 | 0.14 | 315.22949787 | 316.87190982 | 313.54082206 | 0 |
| 1737762600 | 315.27509952 | 2.2 | 0.70 | 312.93454584 | 322.61711591 | 309.31786833 | 0 |
| 1737676200 | 313.07845442 | 0.29 | 0.09 | 311.96974734 | 321.24316674 | 304.82771601 | 0 |
| 1737589800 | 312.78431624 | -5.96 | -1.87 | 319.58121982 | 319.89967888 | 311.04838327 | 0 |
| 1737503400 | 318.73950063 | 11.54 | 3.76 | 307.10253107 | 322.84094025 | 301.33035529 | 0 |
| 1737417000 | 307.20159049 | 2.02 | 0.66 | 291.34561032 | 328.1512902 | 278.7893235 | 0 |
| 1737330600 | 305.17835207 | -8.79 | -2.80 | 313.82180649 | 319.85482973 | 300.14624746 | 0 |
| 1737244200 | 313.96421006 | 0.22 | 0.07 | 313.93687917 | 315.74113937 | 307.91138095 | 0 |
| 1737157800 | 313.73987402 | 12.67 | 4.21 | 301.0311302 | 318.78025616 | 301.0311302 | 0 |
| 1737071400 | 301.07236733 | -0.43 | -0.14 | 302.22101725 | 302.84875483 | 293.03034301 | 0 |
| 1736985000 | 301.50547767 | 10.66 | 3.67 | 290.42876127 | 302.3879524 | 290.42876127 | 0 |
| 1736898600 | 290.84429315 | 6.88 | 2.42 | 284.47092808 | 292.9068423 | 283.95973808 | 0 |
| 1736812200 | 283.96136349 | -0.2 | -0.07 | 291.34561032 | 292.62856688 | 270.47594678 | 0 |
| 1736725800 | 284.15638203 | -0.44 | -0.15 | 284.6567962 | 287.03955021 | 281.96488405 | 0 |
| 1736639400 | 284.596596 | -0.57 | -0.20 | 285.06877626 | 285.82007476 | 282.44576325 | 0 |
| 1736553000 | 285.1704544 | 7.49 | 2.70 | 291.34561032 | 292.62856688 | 277.64711501 | 0 |
| 1736466600 | 277.67745591 | -8.67 | -3.03 | 285.78136603 | 286.9146649 | 274.73739854 | 0 |
| 1736380200 | 286.35155223 | -5.27 | -1.81 | 291.34561032 | 292.62856688 | 278.7893235 | 0 |
| 1736293800 | 291.61834732 | -16.12 | -5.24 | 307.88444136 | 309.14882616 | 289.46426377 | 0 |
| 1736207400 | 307.73631877 | 11.54 | 3.90 | 296.90223928 | 308.46284489 | 286.85347139 | 0 |
| 1736121000 | 296.19314112 | 0.58 | 0.20 | 295.53527334 | 297.26130337 | 292.86036775 | 0 |
| 1736034600 | 295.61287139 | 0.33 | 0.11 | 295.47690924 | 297.00268331 | 293.71156848 | 0 |
| 1735948200 | 295.28538231 | 3.69 | 1.27 | 291.6703904 | 297.77240307 | 289.09725325 | 0 |
| 1735861800 | 291.59363514 | 7.21 | 2.53 | 296.90223928 | 307.62889151 | 286.85347139 | 0 |
| 1735775400 | 284.3857749 | 3.55 | 1.26 | 281.08481733 | 285.54113713 | 279.40267324 | 0 |
| 1735689000 | 280.83898981 | 2.25 | 0.81 | 278.73595603 | 289.31358267 | 276.83031869 | 0 |
| 1735602600 | 278.59276985 | -3.32 | -1.18 | 296.90223928 | 307.62889151 | 274.91327343 | 0 |
| 1735516200 | 281.91666369 | -4.11 | -1.44 | 286.37954532 | 286.37954532 | 279.58209994 | 0 |
| 1735429800 | 286.02186583 | 2.29 | 0.81 | 283.75307079 | 286.62537284 | 283.0340095 | 0 |
| 1735343400 | 283.73001412 | -4.18 | -1.45 | 288.15761843 | 292.42641461 | 281.26364202 | 0 |
| 1735257000 | 287.9092023 | -10.58 | -3.55 | 300.03048247 | 300.58528751 | 286.28843232 | 0 |
| 1735170600 | 298.49393257 | 1.89 | 0.64 | 297.02721489 | 299.00024635 | 293.96480062 | 0 |
| 1735084200 | 296.60415799 | 11.57 | 4.06 | 284.91538615 | 298.93613314 | 281.23188642 | 0 |
| 1734997800 | 285.03006754 | -1.02 | -0.36 | 296.90223928 | 307.62889151 | 278.07552973 | 0 |
| 1734911400 | 286.05368164 | -6.14 | -2.10 | 292.13498544 | 293.05433279 | 283.58758044 | 0 |
| 1734825000 | 292.19175423 | -1.15 | -0.39 | 294.07219778 | 299.4989147 | 290.29484593 | 0 |
| 1734738600 | 293.33688243 | -1.44 | -0.49 | 293.42534663 | 295.17286813 | 277.4346685 | 0 |
| 1734652200 | 294.77638962 | -7.66 | -2.53 | 302.29996981 | 309.25739722 | 287.84126638 | 0 |
| 1734565800 | 302.44011588 | -16.94 | -5.30 | 319.43387983 | 320.49391506 | 302.02958061 | 0 |
| 1734479400 | 319.38066286 | 0.46 | 0.14 | 319.09444101 | 325.99208962 | 317.32937114 | 0 |
| 1734393000 | 318.92380354 | 3.91 | 1.24 | 296.90223928 | 324.31175154 | 295.69119185 | 0 |
| 1734306600 | 315.01494435 | 9.77 | 3.20 | 305.4878413 | 316.27442284 | 304.9743035 | 0 |
| 1734220200 | 305.2471007 | 0.36 | 0.12 | 305.28415392 | 308.86772133 | 302.99762993 | 0 |
| 1734133800 | 304.89176902 | 3.84 | 1.28 | 301.29155626 | 306.69876832 | 298.87590283 | 0 |
| 1734047400 | 301.05072536 | -3.78 | -1.24 | 304.59257403 | 308.5886332 | 298.93240072 | 0 |
| 1733961000 | 304.8257896 | 14.09 | 4.85 | 291.51266587 | 306.86154967 | 288.31693826 | 0 |
| 1733874600 | 290.73656489 | -2.45 | -0.84 | 292.61294493 | 295.69278716 | 284.09979385 | 0 |
| 1733788200 | 293.18568963 | -11.07 | -3.64 | 296.90223928 | 307.62889151 | 287.44939317 | 0 |
| 1733701800 | 304.25795122 | 3.44 | 1.15 | 300.70565781 | 304.25795122 | 297.90466291 | 0 |
| 1733615400 | 300.81314527 | -0.16 | -0.05 | 300.61484581 | 302.71652509 | 298.43716378 | 0 |
| 1733529000 | 300.9714417 | 9.31 | 3.19 | 291.18105307 | 307.1124942 | 290.42262085 | 0 |
| 1733442600 | 291.66274497 | -6.21 | -2.09 | 296.90223928 | 311.90367762 | 281.54868997 | 0 |
|
FILL/BTC 0,00301001 BTC
+0,00%
|
FILL/EUR 252,24 €
+2,01%
|
|
FILL/USD $ 272,24
+3,69%
|
FILL/GBP £ 211,01
+2,77%
|
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
Spitzen-Cryptos
DeFi
Token
Alle Münzen
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Algorithmus
Plattformen
Crypto-Nachrichtendienst
![Logo von Filecoin [Futures] (FILLGBP).](/common/images/company/COIN_FILLUSD.png){kind=small}
![Chart von Filecoin [Futures] (FILLGBP).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
