Deutsche Märkte geschlossen

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
62.464,65-3.431,05 (-5,21%)
Ab 01:17AM UTC. Markt geöffnet.
Zeitraum:
13. Apr. 2023 - 13. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Apr. 202463.001,3563.001,3562.464,6562.464,6562.464,6541.988.218.880
12. Apr. 202465.706,0166.326,5264.987,8765.317,5065.317,5028.111.998.916
11. Apr. 202463.671,5266.185,7862.786,4265.717,3165.717,3135.674.618.252
10. Apr. 202465.949,6166.052,1162.849,0763.670,3963.670,3933.545.678.294
09. Apr. 202464.045,2267.173,0763.800,7265.948,5565.948,5534.305.334.170
08. Apr. 202463.536,9164.784,7463.494,9764.045,2264.045,2219.579.360.407
07. Apr. 202462.562,5864.212,4262.240,8663.535,9963.535,9918.414.292.073
06. Apr. 202463.226,8963.377,6661.056,5962.559,8862.559,8831.122.617.757
05. Apr. 202460.874,7263.814,6860.044,4363.220,5163.220,5131.781.071.439
04. Apr. 202460.777,8461.905,2559.960,0160.879,4460.879,4431.821.542.739
03. Apr. 202464.923,2664.926,3960.031,1760.778,1260.778,1247.088.030.248
02. Apr. 202466.090,0566.098,0263.459,8964.920,5864.920,5832.481.203.376
01. Apr. 202464.488,0666.131,0964.466,8566.090,2066.090,2018.577.076.876
31. März 202464.715,5365.143,3564.444,8164.485,7764.485,7715.861.182.173
30. März 202465.552,3465.781,1964.015,4164.714,9664.714,9623.361.674.571
29. März 202464.226,4566.244,1763.657,7265.552,4865.552,4831.851.886.037
28. März 202464.611,4166.307,7363.196,1864.228,8364.228,8337.754.873.033
27. März 202464.529,8365.943,6563.961,2764.607,6664.607,6633.242.207.017
26. März 202462.211,8465.645,1461.400,9864.555,2064.555,2039.401.980.746
25. März 202459.005,9662.557,8258.780,4262.211,9162.211,9125.174.349.775
24. März 202458.759,1260.760,9758.055,3058.998,0958.998,0922.783.349.644
23. März 202460.290,0361.475,0057.444,8858.737,0558.737,0538.128.358.668
22. März 202462.090,2762.374,5559.476,6460.291,3860.291,3840.948.610.730
21. März 202457.015,3862.323,0155.955,7562.092,1862.092,1861.067.236.556
20. März 202462.129,6862.630,5256.642,9556.999,3856.999,3868.326.075.351
19. März 202462.820,5263.275,1361.246,1862.122,7562.122,7545.304.643.119
18. März 202459.976,7363.235,2759.223,5562.838,2662.838,2641.086.480.972
17. März 202463.719,6564.319,9959.503,8859.975,6159.975,6143.012.848.654
16. März 202465.595,5366.513,5760.287,1163.730,0163.730,0171.917.756.863
15. März 202466.720,0867.416,4963.001,4665.603,5465.603,5454.759.158.986
14. März 202465.418,5767.372,1865.274,6966.723,8566.723,8544.017.130.178
13. März 202465.984,3266.760,8162.943,2665.417,8265.417,8257.248.192.058
12. März 202463.073,6766.681,3561.394,5565.983,2065.983,2060.121.474.891
11. März 202462.594,4463.969,6362.389,5663.072,9763.072,9732.609.410.343
10. März 202462.410,7762.752,3462.185,8662.593,1862.593,1819.746.552.762
09. März 202461.124,9263.992,1360.486,0262.411,5462.411,5454.098.645.569
08. März 202460.650,2862.190,4360.234,2961.113,4161.113,4142.908.783.273
07. März 202458.749,2262.247,2557.910,9060.656,7660.656,7663.082.253.938
06. März 202462.964,8063.662,9254.662,0658.772,3958.772,3994.700.013.077
05. März 202458.233,4163.129,3957.511,9562.955,0062.955,0065.110.966.484
04. März 202457.196,2258.333,5456.605,0058.261,4158.261,4124.214.782.930
03. März 202457.565,1157.590,0456.851,1057.194,6257.194,6222.026.367.161
02. März 202456.605,7858.275,3656.197,5357.573,3957.573,3937.053.841.004
01. März 202457.664,0658.686,8255.980,4456.633,8456.633,8460.611.481.553
29. Feb. 202452.642,7858.946,1252.349,3157.669,2357.669,2376.799.525.876
28. Feb. 202450.246,9053.062,3250.227,8952.655,9552.655,9545.896.050.163
27. Feb. 202447.815,2650.642,2946.983,7750.249,7050.249,7031.404.136.534
26. Feb. 202447.602,4347.991,0247.349,8047.817,7547.817,7514.246.672.819
25. Feb. 202446.837,2847.712,2746.697,9547.607,8647.607,8614.007.949.994
24. Feb. 202447.372,7947.563,9046.676,1046.833,2046.833,2019.780.407.304
23. Feb. 202447.923,2948.060,1647.013,4747.392,2547.392,2523.475.734.895
22. Feb. 202448.356,8948.447,1846.835,6547.908,9947.908,9926.454.709.694
21. Feb. 202448.050,0948.954,8546.978,1648.367,3848.367,3830.854.694.565
20. Feb. 202448.345,0348.653,5747.961,4748.051,4148.051,4119.824.256.609
19. Feb. 202447.937,6648.567,2647.540,2748.333,6548.333,6516.316.334.143
18. Feb. 202448.401,3448.429,4047.016,8947.938,6147.938,6118.566.635.635
17. Feb. 202448.211,8748.887,4247.948,5448.399,9748.399,9726.149.030.201
16. Feb. 202448.300,7449.030,9147.686,4348.212,6448.212,6435.797.869.001
15. Feb. 202446.442,9848.542,0846.022,7848.291,3448.291,3436.438.018.997
14. Feb. 202446.362,6646.758,0245.174,0146.451,3846.451,3833.238.143.997
13. Feb. 202444.726,4646.671,1444.319,1446.378,3246.378,3232.038.925.926
12. Feb. 202444.293,7845.004,9544.153,2444.724,1844.724,1817.888.096.185
11. Feb. 202443.723,1144.643,5443.492,9644.295,9244.295,9215.205.677.486
10. Feb. 202442.028,7744.635,8742.007,2043.717,2443.717,2436.456.475.765
09. Feb. 202441.141,0542.291,1041.141,0542.032,6542.032,6524.267.239.777
08. Feb. 202440.057,2641.161,2139.758,7141.128,1641.128,1619.605.874.860
07. Feb. 202439.713,8240.324,8439.579,3840.052,2940.052,2915.616.166.337
06. Feb. 202439.497,7340.479,9239.235,1539.715,0039.715,0017.424.025.115
05. Feb. 202439.815,4639.880,1939.289,1839.503,2639.503,2613.731.491.707
04. Feb. 202439.991,4440.153,4739.719,0339.812,9739.812,9710.343.279.551
03. Feb. 202439.613,8940.213,4439.394,4739.992,2739.992,2717.228.088.847
02. Feb. 202439.401,6339.771,8738.747,3039.612,1839.612,1819.701.317.928
01. Feb. 202439.606,1940.293,8939.121,9139.413,5239.413,5222.837.367.991
31. Jan. 202439.967,2840.434,3339.385,5739.612,0539.612,0521.988.487.304
30. Jan. 202438.765,4139.965,3838.701,7839.956,2239.956,2219.077.561.931
29. Jan. 202438.777,3939.395,1038.431,5838.769,7238.769,7215.549.147.600
28. Jan. 202438.491,5738.841,3838.137,7838.771,8138.771,8110.514.898.011
27. Jan. 202436.822,5438.862,6936.734,7038.492,7238.492,7223.563.248.548
26. Jan. 202436.829,8736.968,4736.444,6536.819,7736.819,7717.049.792.852
25. Jan. 202436.728,7437.141,2436.305,7036.831,2736.831,2720.548.650.512
24. Jan. 202436.327,5836.831,7335.454,1336.699,2336.699,2326.935.315.403
23. Jan. 202438.151,4938.205,1536.241,1336.317,1536.317,1528.808.107.460
22. Jan. 202438.214,8438.383,4638.102,6438.144,2738.144,278.579.009.413
21. Jan. 202438.171,8338.404,1238.008,8138.209,4338.209,4310.625.574.894
20. Jan. 202437.933,7938.683,2037.031,3538.166,1638.166,1623.616.244.981
19. Jan. 202439.262,6639.384,7537.389,3737.918,7237.918,7223.174.989.410
18. Jan. 202439.648,7139.708,3138.844,6339.262,9739.262,9719.153.733.750
17. Jan. 202438.828,9340.061,8538.703,3439.669,7139.669,7122.119.531.074
16. Jan. 202438.112,5139.562,1338.103,7038.840,4638.840,4620.392.557.029
15. Jan. 202439.075,4039.279,1038.120,4838.186,7038.186,7016.008.261.347
14. Jan. 202439.036,3539.433,3038.730,5339.075,5139.075,5118.790.462.489
13. Jan. 202442.208,0842.365,2438.219,4239.085,3439.085,3439.522.714.682
12. Jan. 202442.514,0444.721,1841.601,8742.220,6442.220,6441.733.631.991
11. Jan. 202442.189,8643.423,0540.645,2342.488,2642.488,2645.665.538.159
10. Jan. 202442.911,4643.821,1641.395,7542.206,5042.206,5036.426.685.220
09. Jan. 202440.166,3543.114,4339.537,6342.895,8142.895,8139.037.959.858
08. Jan. 202440.164,0040.606,1739.920,1640.161,2240.161,2217.666.926.685
07. Jan. 202440.328,7640.373,1939.686,3040.155,5440.155,5414.690.041.790
06. Jan. 202440.372,0140.487,9039.058,8640.313,9140.313,9129.517.944.389
05. Jan. 202439.222,9740.898,1839.071,6040.360,0840.360,0827.815.518.796
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...