BTCJPY

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCJPY 214.060.933.547 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
3.124,00 0,25% 1.231.651,00 1.231.649,00 1.231.770,00
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
1.236.831,00 1.224.312,00 1.229.335,00 1.228.527,00 0,00000000 - 0,00000000
Börse Letzte Trade Menge Preis Währung
08:58:57 0,002000 1.231.651,00 JPY
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
19.838.744,18 16,12 BTC BTCEUR BTCGBP ETHBTC

BTCJPY Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche0,000000000,000000000,000000000,000,000000000,00%
1 Monat0,000000000,000000000,000000000,000,000000000,00%
3 Monate0,000000000,000000000,000000000,000,000000000,00%
6 Monate0,000000000,000000000,000000000,000,000000000,00%
1 Jahr0,000000000,000000000,000000000,000,000000000,00%
3 Jahre0,000000000,000000000,000000000,000,000000000,00%
5 Jahre0,000000000,000000000,000000000,000,000000000,00%

BTCJPY 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
08 Aug 2020 1.228.527,00 -14.758,00 -1,19% 1.244.943,00 1.255.584,00 1.207.010,00 55,00
07 Aug 2020 1.243.285,00 2.226,00 0,18% 1.243.162,00 1.256.990,00 1.225.049,00 74,00
06 Aug 2020 1.241.059,00 56.985,00 4,81% 1.187.440,00 1.245.612,00 1.179.802,00 76,00
05 Aug 2020 1.184.074,00 -9.856,00 -0,83% 1.197.531,00 1.208.182,00 1.176.570,00 75,00
04 Aug 2020 1.193.930,00 18.590,00 1,58% 1.173.164,00 1.218.927,00 1.173.070,00 78,00
03 Aug 2020 1.175.340,00 -76.390,00 -6,10% 1.256.618,00 1.278.921,00 1.171.480,00 56,00
02 Aug 2020 1.251.730,00 49.523,00 4,12% 1.201.651,00 1.257.824,00 1.192.085,00 71,00
01 Aug 2020 1.202.207,00 38.738,00 3,33% 1.161.891,00 1.209.713,00 1.148.666,00 70,00
31 Jul 2020 1.163.469,00 -3.922,00 -0,34% 1.161.150,00 1.170.406,00 1.148.715,00 81,00
30 Jul 2020 1.167.391,00 18.953,00 1,65% 1.152.264,00 1.184.866,00 1.142.065,00 67,00
29 Jul 2020 1.148.438,00 -9.686,00 -0,84% 1.174.902,00 1.177.794,00 1.125.840,00 63,00
28 Jul 2020 1.158.124,00 105.546,00 10,03% 1.052.561,00 1.190.041,00 1.052.537,00 75,00
27 Jul 2020 1.052.578,00 23.840,00 2,32% 1.028.175,00 1.063.104,00 1.025.675,00 52,00
26 Jul 2020 1.028.738,00 15.789,00 1,56% 1.014.753,00 1.031.906,00 1.013.983,00 58,00
25 Jul 2020 1.012.949,00 -12.970,00 -1,26% 1.025.789,00 1.025.837,00 1.009.563,00 68,00
24 Jul 2020 1.025.919,00 4.702,00 0,46% 1.022.943,00 1.029.215,00 1.017.216,00 64,00
23 Jul 2020 1.021.217,00 17.376,00 1,73% 1.002.050,00 1.023.622,00 997.015,00 60,00
22 Jul 2020 1.003.841,00 19.835,00 2,02% 983.573,00 1.009.116,00 9.183,12 61,00
21 Jul 2020 984.006,00 -3.103,00 -0,31% 986.645,00 987.882,00 981.242,00 44,00
20 Jul 2020 987.109,00 3.884,00 0,40% 984.578,00 987.712,00 978.087,00 68,00
19 Jul 2020 983.225,00 2.368,00 0,24% 981.317,00 985.583,00 979.246,00 55,00
18 Jul 2020 980.857,00 -943,00 -0,10% 981.252,00 985.290,00 976.284,00 59,00
17 Jul 2020 981.800,00 -3.829,00 -0,39% 983.637,00 987.156,00 971.511,00 52,00
16 Jul 2020 985.629,00 -7.680,00 -0,77% 994.189,00 994.271,00 982.371,00 53,00
15 Jul 2020 993.309,00 927,00 0,09% 991.634,00 994.992,00 985.225,00 67,00
14 Jul 2020 992.382,00 -1.444,00 -0,15% 993.964,00 1.000.185,00 989.386,00 53,00
13 Jul 2020 993.826,00 4.747,00 0,48% 989.601,00 997.389,00 984.392,00 63,00
12 Jul 2020 989.079,00 -4.389,00 -0,44% 992.800,00 993.561,00 984.912,00 60,00
11 Jul 2020 993.468,00 2.237,00 0,23% 989.272,00 993.474,00 977.161,00 60,00
10 Jul 2020 991.231,00 -21.049,00 -2,08% 1.009.994,00 1.011.052,00 985.391,00 56,00
09 Jul 2020 1.012.280,00 16.332,00 1,64% 995.458,00 1.015.579,00 994.979,00 65,00
Kürzlich von Ihnen besucht
LQID
BTCJPY
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:20200808 07:16:33