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
Rang 2511
ethereum
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bithumb | 367605.799211 | 48.99 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1782190807 | KRW | KRW 18.009.008,00 | STAT/KRW | /krypto/STAT-STAT | 1 | /krypto/STAT-STAT | 100 | 15 Stundes vor |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 50.47 | -2.68 | -5.31008519913 | 49.7 | 53.8 | 755246.774134 | CX |
| 4 | 66.63 | -18.84 | -28.2755515534 | 45.65 | 92.84 | 2190588.70096 | CX |
| 12 | 38.8 | 8.99 | 23.1701030928 | 37.94 | 92.84 | 1735376.51039 | CX |
| 26 | 56.13 | -8.34 | -14.858364511 | 37.02 | 92.84 | 1607270.35968 | CX |
| 52 | 80.9 | -33.11 | -40.9270704574 | 37.02 | 255 | 2345867.46159 | CX |
| 156 | 116.1 | -68.31 | -58.8372093023 | 37.02 | 394 | 1234051.87009 | CX |
| 260 | 355 | -307.21 | -86.538028169 | 37.02 | 398.5 | 1112599.58734 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782172200 | 49.71 | -2.64 | -5.04 | 52.35 | 52.35 | 49.7 | 1044677 |
| 1782085800 | 52.35 | 0.78 | 1.51 | 51.57 | 53.56 | 50.44 | 1095096 |
| 1781999400 | 51.57 | 0 | 0.00 | 51.57 | 51.59 | 50.59 | 444838 |
| 1781913000 | 51.57 | 0.39 | 0.76 | 51.18 | 52.09 | 51 | 651900 |
| 1781826600 | 51.18 | -1.67 | -3.16 | 52.85 | 53.33 | 51.12 | 448491 |
| 1781740200 | 52.85 | 1.05 | 2.03 | 51.8 | 53.8 | 51.8 | 402723 |
| 1781653800 | 51.8 | 1.33 | 2.64 | 50.47 | 52.4 | 49.8 | 1198998 |
| 1781567400 | 50.47 | -1.27 | -2.45 | 51.74 | 52.26 | 49.3 | 903175 |
| 1781481000 | 51.74 | -0.38 | -0.73 | 52.12 | 52.12 | 50.59 | 778052 |
| 1781394600 | 52.12 | 0.03 | 0.06 | 52.09 | 52.73 | 49.46 | 1425070 |
| 1781308200 | 52.09 | 2.24 | 4.49 | 49.12 | 52.38 | 48.53 | 828543 |
| 1781221800 | 49.85 | 3.43 | 7.39 | 46.42 | 49.85 | 46.16 | 877388 |
| 1781135400 | 46.42 | -1.16 | -2.44 | 47.58 | 47.6 | 45.65 | 791826 |
| 1781049000 | 47.58 | -1.18 | -2.42 | 48.76 | 49.27 | 47.35 | 454875 |
| 1780962600 | 48.76 | -2.41 | -4.71 | 51.16 | 52.23 | 48.76 | 1117645 |
| 1780876200 | 51.17 | 0.31 | 0.61 | 50.86 | 53.75 | 50.19 | 1940347 |
| 1780789800 | 50.86 | 3.2 | 6.71 | 47.66 | 52.67 | 47.09 | 2830160 |
| 1780703400 | 47.66 | -1.61 | -3.27 | 49.27 | 49.27 | 46.41 | 1236851 |
| 1780617000 | 49.27 | -2.35 | -4.55 | 51.45 | 51.72 | 49.02 | 1726857 |
| 1780530600 | 51.62 | -2.39 | -4.43 | 54.01 | 55.55 | 51.01 | 1526456 |
| 1780444200 | 54.01 | -3.65 | -6.33 | 57.66 | 58.26 | 52.59 | 3046750 |
| 1780357800 | 57.66 | -0.55 | -0.94 | 58.74 | 61.26 | 55.82 | 4608972 |
| 1780271400 | 58.21 | 1.31 | 2.30 | 56.9 | 67.97 | 56.33 | 4527643 |
| 1780185000 | 56.9 | 0.81 | 1.44 | 56.09 | 60.23 | 51.01 | 2382239 |
| 1780098600 | 56.09 | -2.41 | -4.12 | 58.5 | 59.27 | 56 | 4063886 |
| 1780012200 | 58.5 | -11.04 | -15.88 | 69.54 | 69.54 | 57 | 4711243 |
| 1779925800 | 69.54 | 1.98 | 2.93 | 67.35 | 74.89 | 64.1 | 8727077 |
| 1779839400 | 67.56 | 0.93 | 1.40 | 66.63 | 92.84 | 66.63 | 7544690 |
| 1779753000 | 66.63 | -2.36 | -3.42 | 69.5 | 77.15 | 56.59 | 6704111 |
| 1779666600 | 68.99 | 17.85 | 34.90 | 51.14 | 80.77 | 51.14 | 7535252 |
| 1779580200 | 51.14 | 1.32 | 2.65 | 49.54 | 53.04 | 48.01 | 841648 |
| 1779493800 | 49.82 | 0.25 | 0.50 | 49.57 | 50.15 | 49.34 | 334090 |
| 1779407400 | 49.57 | -8.45 | -14.56 | 54.01 | 54.77 | 49.01 | 3268368 |
| 1779321000 | 58.02 | 8.95 | 18.24 | 49.07 | 58.25 | 48.55 | 501406 |
| 1779234600 | 49.07 | 0.66 | 1.36 | 48.41 | 50.32 | 48.39 | 117573 |
| 1779148200 | 48.41 | -4.9 | -9.19 | 52.68 | 52.68 | 48.23 | 146393 |
| 1779061800 | 53.31 | 0 | 0.00 | 53.31 | 54.01 | 52.51 | 117709 |
| 1778975400 | 53.31 | -0.48 | -0.89 | 53.6 | 55.48 | 52.02 | 548999 |
| 1778889000 | 53.79 | -2.11 | -3.77 | 56.15 | 56.15 | 53.72 | 749430 |
| 1778802600 | 55.9 | -6.19 | -9.97 | 62.09 | 62.09 | 52.37 | 1702361 |
| 1778716200 | 62.09 | 9.04 | 17.04 | 53.05 | 73.44 | 52.44 | 8760332 |
| 1778629800 | 53.05 | 1.34 | 2.59 | 51.71 | 53.54 | 50.1 | 1038698 |
| 1778543400 | 51.71 | 1.49 | 2.97 | 50.22 | 53 | 50.11 | 666405 |
| 1778457000 | 50.22 | 1.77 | 3.65 | 48.45 | 52.33 | 48.45 | 1813644 |
| 1778370600 | 48.45 | 0.05 | 0.10 | 48.4 | 50.05 | 48.17 | 670724 |
| 1778284200 | 48.4 | 1.01 | 2.13 | 46.81 | 50.98 | 46.81 | 3064937 |
| 1778197800 | 47.39 | 0.84 | 1.80 | 46.55 | 47.56 | 46.18 | 735415 |
| 1778111400 | 46.55 | -0.31 | -0.66 | 46.86 | 47.27 | 46.22 | 155628 |
| 1778025000 | 46.86 | 1 | 2.18 | 45.86 | 47.3 | 45.86 | 307159 |
| 1777938600 | 45.86 | 0.69 | 1.53 | 45.17 | 47.21 | 44.9 | 830105 |
| 1777852200 | 45.17 | 0.05 | 0.11 | 45.12 | 46.37 | 44.2 | 264617 |
| 1777765800 | 45.12 | -0.13 | -0.29 | 44.61 | 46.48 | 43.33 | 295332 |
| 1777679400 | 45.25 | 0.85 | 1.91 | 44.4 | 46.09 | 44.21 | 501841 |
| 1777593000 | 44.4 | 0.79 | 1.81 | 43.6 | 46.1 | 42.7 | 1336326 |
| 1777506600 | 43.61 | 3.57 | 8.92 | 40.04 | 46.55 | 39.7 | 7380520 |
| 1777420200 | 40.04 | 0.95 | 2.43 | 39.09 | 40.37 | 38.77 | 653609 |
| 1777333800 | 39.09 | -0.59 | -1.49 | 39.68 | 40.15 | 38.93 | 633587 |
| 1777247400 | 39.68 | -0.22 | -0.55 | 39.83 | 40.94 | 39.68 | 1079543 |
| 1777161000 | 39.9 | 0.3 | 0.76 | 39.6 | 40.06 | 39.19 | 347056 |
| 1777074600 | 39.6 | 0.07 | 0.18 | 39.53 | 39.78 | 39.37 | 176113 |
| 1776988200 | 39.53 | -0.09 | -0.23 | 39.62 | 39.62 | 39.07 | 305576 |
| 1776901800 | 39.62 | 0.46 | 1.17 | 39.16 | 39.66 | 38.98 | 321362 |
| 1776815400 | 39.16 | -0.35 | -0.89 | 39.5 | 40.06 | 38.95 | 908596 |
| 1776729000 | 39.51 | -0.14 | -0.35 | 39.65 | 40.19 | 39.22 | 425317 |
| 1776642600 | 39.65 | -0.2 | -0.50 | 39.85 | 41.28 | 39.34 | 908752 |
| 1776556200 | 39.85 | 0.22 | 0.56 | 39.63 | 40.07 | 39.45 | 509577 |
| 1776469800 | 39.63 | 0.13 | 0.33 | 39.5 | 40.4 | 39.15 | 1065148 |
| 1776383400 | 39.5 | 0.35 | 0.89 | 39.15 | 40.05 | 39 | 921474 |
| 1776297000 | 39.15 | -0.81 | -2.03 | 39.72 | 39.89 | 38.6 | 778146 |
| 1776210600 | 39.96 | 0 | 0.00 | 39.96 | 40.08 | 39.5 | 264140 |
| 1776124200 | 39.96 | 0.76 | 1.94 | 39.2 | 40.02 | 39.18 | 363165 |
| 1776037800 | 39.2 | -0.95 | -2.37 | 40.15 | 40.34 | 39.2 | 683058 |
| 1775951400 | 40.15 | 0.47 | 1.18 | 39.67 | 40.87 | 39.23 | 676352 |
| 1775865000 | 39.68 | -0.32 | -0.80 | 40 | 40.4 | 39.02 | 1158258 |
| 1775778600 | 40 | -0.39 | -0.97 | 40.39 | 40.9 | 39.05 | 1010886 |
| 1775692200 | 40.39 | 0.01 | 0.02 | 40.38 | 43.12 | 39.5 | 4220092 |
| 1775605800 | 40.38 | 0.43 | 1.08 | 39.95 | 40.38 | 38.89 | 1251059 |
| 1775519400 | 39.95 | 0.45 | 1.14 | 39.5 | 44.9 | 38.9 | 3569482 |
| 1775433000 | 39.5 | -0.22 | -0.55 | 40.04 | 40.92 | 37.94 | 2112608 |
| 1775346600 | 39.72 | -0.4 | -1.00 | 40.12 | 40.3 | 39.6 | 449908 |
| 1775260200 | 40.12 | 0.71 | 1.80 | 39.48 | 40.36 | 39.09 | 601725 |
| 1775173800 | 39.41 | -1.02 | -2.52 | 40.43 | 40.48 | 39.12 | 798218 |
| 1775087400 | 40.43 | 0.1 | 0.25 | 40.33 | 41.86 | 38.93 | 2508580 |
| 1775001000 | 40.33 | 0.68 | 1.72 | 38.8 | 42.45 | 38.56 | 5344706 |
| 1774914600 | 39.65 | 0.05 | 0.13 | 39.6 | 40.4 | 38.24 | 2710563 |
| 1774828200 | 39.6 | 1.3 | 3.39 | 38.3 | 40.77 | 38.1 | 906638 |
| 1774741800 | 38.3 | 0.17 | 0.45 | 38.13 | 39.1 | 37.74 | 502902 |
| 1774655400 | 38.13 | 0.42 | 1.11 | 37.71 | 38.49 | 37.42 | 560694 |
| 1774569000 | 37.71 | 0.12 | 0.32 | 37.59 | 38.61 | 37.53 | 801170 |
| 1774482600 | 37.59 | 0.41 | 1.10 | 37.27 | 37.65 | 37.17 | 107856 |
| 1774396200 | 37.18 | -0.95 | -2.49 | 38.13 | 38.13 | 37.02 | 453056 |
| 1774309800 | 38.13 | -0.31 | -0.81 | 38.63 | 39.3 | 37.55 | 716410 |
| 1774223400 | 38.44 | -0.64 | -1.64 | 39.08 | 41.7 | 37.39 | 1146657 |
| 1774137000 | 39.08 | 0.94 | 2.46 | 38.14 | 40.13 | 37.18 | 2281462 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
Spitzen-Cryptos
DeFi
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Plattformen
Crypto-Nachrichtendienst
