Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
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| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | GEO/BTC | https://bittrex.com/Market/Index?MarketName=BTC-GEO | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-GEO | 0 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03003932 | 0.00209816 | 6.98471203742 | 0.02943833 | 0.03205345 | 0 | CX |
| 4 | 0.02475095 | 0.00738653 | 29.8434201515 | 0.02413961 | 0.03205345 | 0 | CX |
| 12 | 0.02443921 | 0.00769827 | 31.4996679516 | 0.02174051 | 0.03205345 | 0 | CX |
| 26 | 0.02856891 | 0.00356857 | 12.4910960901 | 0.02174051 | 0.03205345 | 0 | CX |
| 52 | 0.02033806 | 0.01179942 | 58.0164479798 | 0.01440488 | 0.03205345 | 0 | CX |
| 156 | 0.0625978 | -0.03046032 | -48.6603682558 | 0.00036796 | 0.10071015 | 1818.87080069 | CX |
| 260 | 0.31497749 | -0.28284001 | -89.7968962798 | 0.00036796 | 1.34357121 | 7835.53434964 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1747871400 | 0.03181304 | 0.00080591 | 2.60 | 0.03097565 | 0.03205345 | 0.03079621 | 0 |
| 1747785000 | 0.03100713 | 0.00036663 | 1.20 | 0.03065235 | 0.03111327 | 0.03022956 | 0 |
| 1747698600 | 0.0306405 | -7.8E-5 | -0.25 | 0.03087728 | 0.03101811 | 0.02961583 | 0 |
| 1747612200 | 0.03071856 | 0.00078591 | 2.63 | 0.02993634 | 0.0307397 | 0.02992186 | 0 |
| 1747525800 | 0.02993265 | -0.000106 | -0.35 | 0.03002087 | 0.03007828 | 0.02978309 | 0 |
| 1747439400 | 0.03003853 | -7.4E-5 | -0.25 | 0.03010101 | 0.03033499 | 0.02991411 | 0 |
| 1747353000 | 0.03011266 | 7.5E-5 | 0.25 | 0.03003932 | 0.0302064 | 0.02943833 | 0 |
| 1747266600 | 0.03003749 | -0.000193 | -0.64 | 0.03020227 | 0.030247 | 0.02978328 | 0 |
| 1747180200 | 0.03023013 | 0.0003749 | 1.26 | 0.029815 | 0.03043379 | 0.02944979 | 0 |
| 1747093800 | 0.02985523 | -0.000319 | -1.06 | 0.03021262 | 0.03066228 | 0.02927811 | 0 |
| 1747007400 | 0.03017449 | -0.000161 | -0.53 | 0.02723726 | 0.03032939 | 0.02695011 | 0 |
| 1746921000 | 0.03033585 | 0.00048826 | 1.64 | 0.02723726 | 0.03041375 | 0.02695011 | 0 |
| 1746834600 | 0.02984759 | -4.9E-5 | -0.16 | 0.02994127 | 0.03018035 | 0.02968344 | 0 |
| 1746748200 | 0.02989694 | 0.00174662 | 6.20 | 0.0281487 | 0.03010519 | 0.02810562 | 0 |
| 1746661800 | 0.02815032 | 7.8E-5 | 0.28 | 0.02809781 | 0.02831199 | 0.02778845 | 0 |
| 1746575400 | 0.02807237 | 0.00058294 | 2.12 | 0.02746303 | 0.02809439 | 0.02709133 | 0 |
| 1746489000 | 0.02748943 | 0.0001634 | 0.60 | 0.02733159 | 0.02760124 | 0.02715388 | 0 |
| 1746402600 | 0.02732603 | -0.000467 | -1.68 | 0.02783617 | 0.02792454 | 0.02732603 | 0 |
| 1746316200 | 0.02779315 | -0.000297 | -1.06 | 0.02811832 | 0.02811832 | 0.02779315 | 0 |
| 1746229800 | 0.02809038 | 0.0001273 | 0.46 | 0.028014 | 0.02839854 | 0.02796361 | 0 |
| 1746143400 | 0.02796308 | 0.00063585 | 2.33 | 0.02734713 | 0.02825496 | 0.02732386 | 0 |
| 1746057000 | 0.02732723 | 4.3E-7 | 0.00 | 0.02735851 | 0.02760995 | 0.02698306 | 0 |
| 1745970600 | 0.0273268 | -0.000251 | -0.91 | 0.02755543 | 0.02769209 | 0.02721768 | 0 |
| 1745884200 | 0.02757765 | 0.00037837 | 1.39 | 0.02718094 | 0.02771842 | 0.02694005 | 0 |
| 1745797800 | 0.02719928 | -0.000254 | -0.93 | 0.02744304 | 0.02764906 | 0.02716577 | 0 |
| 1745711400 | 0.02745376 | -2.9E-5 | -0.11 | 0.0275094 | 0.02762136 | 0.02725044 | 0 |
| 1745625000 | 0.02748275 | 0.00023131 | 0.85 | 0.02723726 | 0.02780382 | 0.02695011 | 0 |
| 1745538600 | 0.02725144 | 0.00303702 | 12.54 | 0.02475095 | 0.02725663 | 0.02413961 | 0 |
| 1745452200 | 0.02421442 | 0 | 0.00 | 0.02475095 | 0.02490289 | 0.02413961 | 0 |
| 1745365800 | 0.02421442 | -0.001096 | -4.33 | 0.02475095 | 0.02490289 | 0.02413961 | 0 |
| 1745279400 | 0.02531044 | 0.00063486 | 2.57 | 0.02472174 | 0.02568307 | 0.02471767 | 0 |
| 1745193000 | 0.02467558 | -1.4E-5 | -0.06 | 0.02466672 | 0.02473905 | 0.02435897 | 0 |
| 1745106600 | 0.02468912 | 0.00019309 | 0.79 | 0.02450031 | 0.02479048 | 0.02447915 | 0 |
| 1745020200 | 0.02449603 | -0.00012 | -0.49 | 0.02462717 | 0.02466829 | 0.02446025 | 0 |
| 1744933800 | 0.02461627 | 0.00020533 | 0.84 | 0.02437248 | 0.02478739 | 0.02430594 | 0 |
| 1744847400 | 0.02441094 | 0.00015678 | 0.65 | 0.0242641 | 0.02478683 | 0.02411264 | 0 |
| 1744761000 | 0.02425416 | -0.000249 | -1.02 | 0.02452323 | 0.02507729 | 0.02424717 | 0 |
| 1744674600 | 0.02450352 | 0.0002788 | 1.15 | 0.02427171 | 0.02488109 | 0.02427171 | 0 |
| 1744588200 | 0.02422472 | -0.000525 | -2.12 | 0.02475095 | 0.02490289 | 0.0240976 | 0 |
| 1744501800 | 0.02474965 | 0.00057331 | 2.37 | 0.02418885 | 0.02488579 | 0.02401188 | 0 |
| 1744415400 | 0.02417634 | 0.00107382 | 4.65 | 0.02304775 | 0.02443162 | 0.0229129 | 0 |
| 1744329000 | 0.02310252 | -0.000881 | -3.67 | 0.023932 | 0.0239409 | 0.02276596 | 0 |
| 1744242600 | 0.02398312 | -0.00012 | -0.50 | 0.02412533 | 0.02455618 | 0.02174051 | 0 |
| 1744156200 | 0.02410313 | 0 | 0.00 | 0.02412533 | 0.02455618 | 0.02368055 | 0 |
| 1744069800 | 0.02410313 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.02410313 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.02410313 | -0.000212 | -0.87 | 0.02412533 | 0.02455618 | 0.02368055 | 0 |
| 1743810600 | 0.02431475 | 0.00017065 | 0.71 | 0.02412533 | 0.02455618 | 0.02368055 | 0 |
| 1743724200 | 0.0241441 | 0.00019265 | 0.80 | 0.02391915 | 0.02429938 | 0.02355754 | 0 |
| 1743637800 | 0.02395145 | -0.000746 | -3.02 | 0.02470031 | 0.02559294 | 0.02387228 | 0 |
| 1743551400 | 0.02469708 | 0.00079118 | 3.31 | 0.0239397 | 0.02479251 | 0.0239017 | 0 |
| 1743465000 | 0.0239059 | 4.3E-5 | 0.18 | 0.02519757 | 0.02545145 | 0.02358917 | 0 |
| 1743378600 | 0.02386283 | -6.2E-5 | -0.26 | 0.02395094 | 0.0242174 | 0.02365219 | 0 |
| 1743292200 | 0.02392435 | -0.00053 | -2.17 | 0.02446082 | 0.02452344 | 0.02369131 | 0 |
| 1743205800 | 0.02445396 | -0.000814 | -3.22 | 0.02526884 | 0.0253737 | 0.02423968 | 0 |
| 1743119400 | 0.02526841 | 7.3E-5 | 0.29 | 0.02519757 | 0.02545145 | 0.02490703 | 0 |
| 1743033000 | 0.02519512 | -0.000152 | -0.60 | 0.02533438 | 0.02560624 | 0.02491129 | 0 |
| 1742946600 | 0.02534729 | 4.2E-5 | 0.17 | 0.02537991 | 0.02567509 | 0.02504694 | 0 |
| 1742860200 | 0.02530495 | 0.00045388 | 1.83 | 0.02492704 | 0.02573263 | 0.0248179 | 0 |
| 1742773800 | 0.02485107 | 0.00055302 | 2.28 | 0.02434103 | 0.02489534 | 0.02434103 | 0 |
| 1742687400 | 0.02429805 | -8.1E-5 | -0.33 | 0.02436817 | 0.02449793 | 0.02427279 | 0 |
| 1742601000 | 0.02437905 | -3.7E-5 | -0.15 | 0.02439806 | 0.02458508 | 0.02412789 | 0 |
| 1742514600 | 0.02441574 | -0.000775 | -3.08 | 0.02527088 | 0.02535873 | 0.02425239 | 0 |
| 1742428200 | 0.02519073 | 0.00121462 | 5.07 | 0.02397784 | 0.02523 | 0.02395458 | 0 |
| 1742341800 | 0.02397611 | -0.000417 | -1.71 | 0.02437692 | 0.02437692 | 0.02354719 | 0 |
| 1742255400 | 0.02439263 | 0.00043945 | 1.83 | 0.02446051 | 0.02454939 | 0.0239047 | 0 |
| 1742169000 | 0.02395318 | -0.000521 | -2.13 | 0.02446051 | 0.02461095 | 0.02378553 | 0 |
| 1742082600 | 0.02447456 | 0.00010926 | 0.45 | 0.02437386 | 0.02456021 | 0.02426909 | 0 |
| 1741996200 | 0.0243653 | 0.00084807 | 3.61 | 0.0235008 | 0.02471731 | 0.02344801 | 0 |
| 1741909800 | 0.02351723 | -0.000752 | -3.10 | 0.02428974 | 0.02444733 | 0.02317595 | 0 |
| 1741823400 | 0.02426928 | 0.00029719 | 1.24 | 0.02402647 | 0.02446763 | 0.02341032 | 0 |
| 1741737000 | 0.02397209 | 0.00109256 | 4.78 | 0.02275736 | 0.02419878 | 0.02229145 | 0 |
| 1741650600 | 0.02287953 | -0.000454 | -1.95 | 0.02529597 | 0.02641804 | 0.02248025 | 0 |
| 1741564200 | 0.02333391 | -0.001639 | -6.56 | 0.02498481 | 0.0250657 | 0.023229 | 0 |
| 1741477800 | 0.02497305 | -0.000158 | -0.63 | 0.02514289 | 0.02518661 | 0.02473608 | 0 |
| 1741391400 | 0.02513063 | -0.000978 | -3.75 | 0.02529597 | 0.02641804 | 0.02485948 | 0 |
| 1741305000 | 0.02610826 | -0.000222 | -0.84 | 0.02633089 | 0.02690651 | 0.02548406 | 0 |
| 1741218600 | 0.02632992 | 0.00099858 | 3.94 | 0.02529597 | 0.02638301 | 0.02506628 | 0 |
| 1741132200 | 0.02533134 | 0.00028603 | 1.14 | 0.02494886 | 0.02578011 | 0.02369622 | 0 |
| 1741045800 | 0.02504531 | -0.002279 | -8.34 | 0.02651823 | 0.02714721 | 0.02467046 | 0 |
| 1740959400 | 0.0273244 | 0.00244267 | 9.82 | 0.02497085 | 0.02756846 | 0.02465271 | 0 |
| 1740873000 | 0.02488173 | 0.00038861 | 1.59 | 0.0244209 | 0.025088 | 0.02431269 | 0 |
| 1740786600 | 0.02449312 | -4.4E-5 | -0.18 | 0.0245601 | 0.02467485 | 0.02271043 | 0 |
| 1740700200 | 0.02453704 | 0.00021207 | 0.87 | 0.02443921 | 0.02518127 | 0.02396538 | 0 |
| 1740613800 | 0.02432497 | -0.001414 | -5.49 | 0.02570334 | 0.02588462 | 0.02382991 | 0 |
| 1740527400 | 0.02573897 | -0.000907 | -3.40 | 0.02651823 | 0.02682725 | 0.02493973 | 0 |
| 1740441000 | 0.02664609 | -0.001195 | -4.29 | 0.02800617 | 0.02803101 | 0.02655934 | 0 |
| 1740354600 | 0.02784136 | -0.000175 | -0.62 | 0.02800617 | 0.02803101 | 0.02762769 | 0 |
| 1740268200 | 0.02801611 | 0.00014176 | 0.51 | 0.0278342 | 0.02809258 | 0.02777421 | 0 |
|
GEO/BTC 0,00000029 BTC
+0,00%
|
GEO/EUR 0,028366 €
+1,13%
|
|
GEO/USD $ 0,032137
+1,03%
|
GEO/GBP £ 0,023941
+1,01%
|
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
