BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Währung in EUR
CoinMarketCap
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juni 20208.507,868.570,028.507,768.570,028.570,0226.390.693.888
31. Mai 2020------
30. Mai 20208.499,708.738,438.434,698.735,178.735,1729.466.875.500
29. Mai 20208.601,548.648,138.423,858.499,888.499,8829.623.261.678
28. Mai 20208.337,638.619,318.314,098.599,198.599,1931.024.222.280
27. Mai 20208.049,358.374,558.047,258.334,078.334,0729.720.222.373
26. Mai 20208.173,188.218,977.980,678.047,238.047,2326.946.164.997
25. Mai 20208.054,738.213,687.998,608.170,758.170,7528.702.097.202
24. Mai 20208.451,258.517,578.057,488.058,648.058,6429.811.873.075
23. Mai 20208.426,288.534,018.364,858.448,508.448,5025.437.240.006
22. Mai 20208.292,998.476,708.241,588.424,008.424,0027.348.075.873
21. Mai 20208.673,018.706,748.095,678.294,298.294,2935.916.228.478
20. Mai 20208.900,688.961,738.604,098.673,238.673,2333.285.145.641
19. Mai 20208.912,338.974,278.741,928.904,078.904,0735.925.760.777
18. Mai 20208.943,329.152,538.853,368.911,898.911,8938.323.740.485
17. Mai 20208.663,179.077,228.639,718.938,748.938,7437.050.193.561
16. Mai 20208.624,648.838,078.557,608.665,098.665,0933.419.065.012
15. Mai 20209.007,369.028,798.560,078.619,988.619,9844.502.489.737
14. Mai 20208.567,659.062,768.559,259.006,849.006,8452.213.115.455
13. Mai 20208.118,358.614,508.118,358.566,418.566,4142.100.372.007
12. Mai 20207.966,528.247,337.927,358.117,518.117,5138.854.531.997
11. Mai 20208.077,808.345,577.748,867.958,577.958,5752.848.550.000
10. Mai 20208.742,708.746,727.652,448.078,638.078,6358.423.522.764
09. Mai 20208.971,979.036,848.733,108.745,188.745,1842.446.696.438
08. Mai 20209.169,439.215,419.013,828.973,588.973,5847.208.611.551
07. Mai 20208.576,389.224,358.460,989.183,609.183,6056.396.877.910
06. Mai 20208.311,368.716,588.270,388.582,738.582,7345.717.626.720
05. Mai 20208.173,838.307,138.174,768.307,338.307,3339.814.035.765
04. Mai 20208.117,678.215,247.906,008.173,678.173,6741.928.068.001
03. Mai 20208.097,368.263,367.959,788.119,248.119,2442.981.980.432
02. Mai 20207.994,838.118,617.942,118.101,858.101,8536.175.050.970
01. Mai 20207.924,768.241,467.920,187.990,967.990,9639.724.524.726
30. Apr. 20208.088,658.689,927.796,787.911,767.911,7661.188.997.208
29. Apr. 20207.206,628.159,067.176,488.091,748.091,7455.349.329.003
28. Apr. 20207.203,207.215,647.139,687.206,947.206,9430.636.834.629
27. Apr. 20207.097,037.201,937.097,037.201,937.201,9333.408.252.755
26. Apr. 20206.995,107.116,676.987,047.097,457.097,4530.562.213.184
25. Apr. 20206.976,947.061,936.950,326.994,926.994,9230.439.269.017
24. Apr. 20206.899,476.998,856.899,476.977,336.977,3332.005.501.112
23. Apr. 20206.589,536.947,146.568,146.895,336.895,3340.371.945.047
22. Apr. 20206.336,706.609,266.326,296.585,746.585,7430.766.306.549
21. Apr. 20206.332,226.397,986.308,226.337,516.337,5130.018.639.033
20. Apr. 20206.614,326.662,616.296,376.334,226.334,2234.742.821.137
19. Apr. 20206.676,716.694,736.590,396.616,676.616,6728.816.740.031
18. Apr. 20206.522,556.685,026.519,756.673,716.673,7129.836.487.608
17. Apr. 20206.553,906.591,426.476,906.526,136.526,1329.901.522.711
16. Apr. 20206.089,566.570,786.018,866.554,146.554,1443.084.465.667
15. Apr. 20206.231,906.313,776.083,406.091,086.091,0829.609.672.747
14. Apr. 20206.265,806.342,726.223,816.229,056.229,0531.052.638.301
13. Apr. 20206.372,296.372,296.111,886.267,416.267,4135.360.341.048
12. Apr. 20206.271,386.502,386.228,416.377,306.377,3032.713.603.420
11. Apr. 20206.279,376.333,566.209,066.272,316.272,3128.551.130.159
10. Apr. 20206.685,146.685,146.213,726.277,596.277,5939.887.373.494
09. Apr. 20206.756,136.754,486.607,086.683,566.683,5631.866.087.998
08. Apr. 20206.589,226.776,646.579,026.752,576.752,5734.584.821.928
07. Apr. 20206.734,176.825,356.550,856.586,586.586,5840.607.110.827
06. Apr. 20206.281,516.732,456.276,036.732,456.732,4543.418.654.993
05. Apr. 20206.351,276.370,596.215,586.284,366.284,3627.308.284.051
04. Apr. 20206.236,746.366,466.197,586.355,886.355,8830.713.566.062
03. Apr. 20206.268,116.489,866.186,556.232,126.232,1236.074.898.995
02. Apr. 20206.032,156.542,126.024,106.264,636.264,6343.949.502.253
01. Apr. 20205.838,086.037,455.677,556.032,156.032,1536.837.295.841
31. März 20205.830,855.905,565.820,585.839,285.839,2829.734.409.216
30. März 20205.318,445.899,185.305,335.830,165.830,1633.641.328.894
29. März 20205.592,185.596,515.322,315.315,305.315,3025.466.664.426
28. März 20205.791,435.791,655.478,525.589,105.589,1031.235.359.141
27. März 20206.082,406.139,855.790,935.793,705.793,7030.971.403.337
26. März 20206.130,566.168,286.032,176.079,746.079,7431.971.551.464
25. März 20206.240,226.359,296.042,196.135,976.135,9740.952.090.165
24. März 20205.979,696.254,945.937,926.236,606.236,6044.654.694.830
23. März 20205.453,145.995,935.412,405.960,815.960,8143.191.361.899
22. März 20205.746,795.908,585.449,435.452,095.452,0937.498.720.285
21. März 20205.766,805.925,715.511,985.746,335.746,3339.480.093.756
20. März 20205.808,666.377,585.498,055.759,615.759,6150.585.800.131
19. März 20204.786,795.934,084.804,695.808,235.808,2347.846.030.531
18. März 20204.746,284.885,964.641,404.780,424.780,4234.566.905.928
17. März 20204.482,434.825,014.462,774.744,934.744,9335.069.823.256
16. März 20204.828,484.828,484.098,814.493,094.493,0940.650.795.145
15. März 20204.666,945.213,884.638,424.834,844.834,8430.483.051.816
14. März 20205.002,095.047,544.598,754.666,314.666,3132.441.582.858
13. März 20204.486,305.254,103.672,954.993,684.993,6866.559.039.992
12. März 20207.026,777.037,564.344,844.444,244.444,2448.262.271.980
11. März 20206.989,537.026,176.775,387.024,837.024,8334.347.740.130
10. März 20206.950,897.151,216.885,316.989,216.989,2137.301.166.968
09. März 20207.123,707.184,406.734,006.952,216.952,2141.182.520.122
08. März 20207.892,807.898,237.117,167.121,037.121,0335.106.776.668
07. März 20208.081,908.118,747.877,327.894,347.894,3432.088.707.344
06. März 20208.089,388.091,168.044,338.082,748.082,7436.173.355.570
05. März 20207.865,588.161,137.862,868.089,798.089,7935.373.626.415
04. März 20207.863,167.926,587.824,547.861,067.861,0631.197.955.753
03. März 20207.955,528.006,147.782,377.862,497.862,4937.923.648.964
02. März 20207.748,908.011,317.721,187.959,367.959,3638.459.105.568
01. März 20207.798,257.913,457.681,697.748,167.748,1631.987.458.775
29. Feb. 20207.863,347.957,737.798,037.798,037.798,0332.456.505.766
28. Feb. 20207.990,848.091,207.724,587.864,477.864,4740.449.694.441
27. Feb. 20208.108,058.137,117.871,557.986,997.986,9941.342.183.978
26. Feb. 20208.583,388.606,458.000,548.103,858.103,8546.323.421.637
25. Feb. 20208.896,378.896,538.549,888.586,528.586,5239.078.325.581
24. Feb. 20209.154,729.180,388.774,888.895,328.895,3241.554.210.039
23. Feb. 20208.908,719.166,618.903,619.157,439.157,4338.001.900.383
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen