BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Währung in EUR
CoinMarketCap
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20196.478,916.558,656.499,686.536,596.536,5915.387.670.528
12. Dez. 20196.482,396.495,616.404,536.474,606.474,6016.918.822.376
11. Dez. 20196.560,356.578,876.463,336.483,006.483,0014.686.713.808
10. Dez. 20196.685,606.692,716.532,276.561,186.561,1816.451.392.128
09. Dez. 20196.837,396.885,316.657,456.689,016.689,0116.152.911.546
08. Dez. 20196.828,386.903,236.759,906.839,706.839,7013.933.669.711
07. Dez. 20196.824,706.863,306.805,216.832,816.832,8113.974.015.958
06. Dez. 20196.709,236.824,456.684,466.824,456.824,4516.371.162.807
05. Dez. 20196.544,596.972,966.513,036.707,206.707,2016.943.884.750
04. Dez. 20196.604,826.803,146.470,326.543,506.543,5019.547.622.916
03. Dez. 20196.612,776.693,916.522,936.604,846.604,8413.351.519.852
02. Dez. 20196.737,626.748,976.530,996.610,986.610,9815.423.272.061
01. Dez. 20196.871,956.871,566.617,206.737,866.737,8616.989.829.214
30. Nov. 20197.046,457.111,996.821,336.870,146.870,1415.572.657.480
29. Nov. 20196.780,857.061,996.771,187.043,907.043,9017.887.987.433
28. Nov. 20196.849,487.020,006.769,406.777,566.777,5617.300.211.126
27. Nov. 20196.550,446.924,796.338,146.844,796.844,7921.803.443.902
26. Nov. 20196.489,126.640,576.439,496.548,176.548,1719.167.694.341
25. Nov. 20196.387,096.647,786.009,616.490,006.490,0038.766.044.068
24. Nov. 20196.713,036.721,516.377,396.394,296.394,2927.611.112.896
23. Nov. 20196.620,066.752,616.488,726.712,276.712,2719.062.111.427
22. Nov. 20196.907,576.984,106.293,916.620,436.620,4331.069.217.350
21. Nov. 20197.242,287.329,186.865,836.906,836.906,8320.346.346.877
20. Nov. 20197.405,447.435,077.230,427.245,557.245,5518.742.210.567
19. Nov. 20197.500,877.590,417.311,887.407,737.407,7319.032.283.609
18. Nov. 20197.756,087.815,317.472,377.504,627.504,6219.489.736.312
17. Nov. 20197.736,177.895,227.690,047.759,707.759,7016.887.781.426
16. Nov. 20197.683,417.774,657.667,857.737,347.737,3414.926.199.871
15. Nov. 20197.900,177.900,317.677,697.684,167.684,1619.723.343.311
14. Nov. 20198.003,798.010,197.888,237.902,337.902,3317.318.828.984
13. Nov. 20198.002,218.026,427.958,128.000,468.000,4615.936.634.176
12. Nov. 20197.937,798.040,117.887,248.005,508.005,5018.443.301.326
11. Nov. 20198.216,758.229,157.884,207.936,017.936,0118.363.916.828
10. Nov. 20197.997,588.259,317.989,268.215,498.215,4918.678.081.493
09. Nov. 20197.994,628.069,577.980,047.998,577.998,5715.953.099.476
08. Nov. 20198.383,058.415,067.963,827.990,467.990,4622.082.304.835
07. Nov. 20198.448,738.476,348.326,048.385,048.385,0420.538.694.386
06. Nov. 20198.435,078.512,738.406,748.456,398.456,3920.898.606.220
05. Nov. 20198.458,888.540,328.359,288.436,578.436,5723.658.103.729
04. Nov. 20198.270,678.541,598.259,818.458,528.458,5223.517.560.012
03. Nov. 20198.349,948.399,808.186,178.270,458.270,4518.924.326.413
02. Nov. 20198.291,178.397,138.282,608.349,878.349,8719.021.882.025
01. Nov. 20198.240,558.305,398.176,808.292,368.292,3621.780.231.050
31. Okt. 20198.250,748.410,108.092,418.245,568.245,5623.826.849.281
30. Okt. 20198.478,408.451,958.145,768.253,678.253,6724.841.122.081
29. Okt. 20198.333,108.562,738.307,608.483,108.483,1025.578.615.575
28. Okt. 20198.629,648.834,698.340,058.340,058.340,0527.885.244.605
26. Okt. 20198.340,518.796,048.221,348.617,578.617,5729.405.554.028
25. Okt. 20197.822,559.044,487.817,908.343,468.343,4640.157.247.739
24. Okt. 20196.746,117.844,186.750,747.816,347.816,3425.906.522.538
23. Okt. 20196.745,816.784,096.706,746.748,626.748,6214.651.566.651
22. Okt. 20197.257,257.269,756.709,516.750,256.750,2519.710.761.538
21. Okt. 20197.391,997.455,327.255,667.259,027.259,0215.099.414.521
20. Okt. 20197.373,177.439,787.349,867.392,287.392,2814.229.761.007
19. Okt. 20197.160,147.424,007.126,047.370,447.370,4413.898.334.789
18. Okt. 20197.138,657.236,087.112,677.151,867.151,8612.352.682.776
17. Okt. 20197.281,607.286,027.074,527.138,127.138,1214.012.291.755
16. Okt. 20197.266,997.312,077.191,727.284,277.284,2712.865.415.827
15. Okt. 20197.435,347.419,597.210,357.266,737.266,7314.512.327.589
14. Okt. 20197.594,277.622,067.415,437.435,977.435,9713.793.224.979
13. Okt. 20197.544,857.609,467.513,257.595,387.595,3813.741.475.461
12. Okt. 20197.554,827.681,007.504,757.545,017.545,0112.520.552.917
11. Okt. 20197.532,997.625,817.533,477.554,507.554,5013.169.334.495
10. Okt. 20197.797,137.900,897.533,467.538,517.538,5117.759.216.751
09. Okt. 20197.814,557.833,467.694,207.798,237.798,2316.001.250.003
08. Okt. 20197.509,327.853,177.435,927.824,077.824,0717.644.697.905
07. Okt. 20197.516,137.603,197.469,107.508,357.508,3514.227.161.316
06. Okt. 20197.273,097.572,277.205,277.515,017.515,0116.413.971.353
05. Okt. 20197.423,157.429,947.245,537.272,217.272,2111.981.277.728
04. Okt. 20197.477,567.482,957.351,427.424,637.424,6311.112.578.862
03. Okt. 20197.524,717.523,017.423,907.473,727.473,7211.967.022.550
02. Okt. 20197.655,477.665,677.421,717.525,167.525,1612.452.803.872
01. Okt. 20197.631,787.657,537.506,687.657,537.657,5311.975.466.884
30. Sept. 20197.614,517.772,167.529,777.630,937.630,9313.998.573.192
29. Sept. 20197.405,647.627,827.184,277.609,147.609,1415.702.454.865
28. Sept. 20197.537,517.549,557.301,727.405,607.405,6011.911.044.079
27. Sept. 20197.541,297.573,697.427,277.537,407.537,4012.926.102.469
26. Sept. 20197.428,367.559,807.280,497.541,827.541,8214.997.033.813
25. Sept. 20197.749,287.796,967.229,247.433,737.433,7317.632.812.762
24. Sept. 20197.811,407.984,077.601,137.748,677.748,6719.853.045.709
23. Sept. 20198.850,288.901,737.600,197.826,967.826,9622.701.120.940
22. Sept. 20199.136,759.164,038.848,308.850,288.850,2813.776.581.397
21. Sept. 20199.096,539.142,639.004,779.138,959.138,9511.978.776.313
20. Sept. 20199.241,309.245,349.075,299.092,549.092,5412.182.959.742
19. Sept. 20199.292,899.334,079.194,609.239,489.239,4813.370.761.401
18. Sept. 20199.248,529.319,458.917,579.292,979.292,9718.047.239.238
17. Sept. 20199.253,409.316,929.240,349.246,499.246,4914.660.255.692
16. Sept. 20199.344,709.299,419.261,889.247,519.247,5113.819.521.175
15. Sept. 20199.336,329.375,899.257,719.338,729.338,7213.776.332.503
14. Sept. 20199.305,289.310,319.244,049.336,209.336,2010.866.163.849
13. Sept. 20199.295,359.364,299.247,099.306,719.306,7112.101.638.742
12. Sept. 20199.420,789.437,039.231,039.308,959.308,9512.677.713.410
11. Sept. 20199.240,699.437,929.173,339.416,129.416,1213.860.393.423
10. Sept. 20199.160,709.249,429.035,249.241,639.241,6314.008.172.464
09. Sept. 20199.355,489.410,899.076,959.155,449.155,4413.491.378.250
08. Sept. 20199.476,289.482,879.195,509.355,659.355,6515.928.586.966
07. Sept. 20199.453,219.522,889.440,469.475,279.475,2712.405.793.929
06. Sept. 20199.303,119.489,669.298,619.452,449.452,4413.757.572.157
05. Sept. 20199.586,889.879,599.332,869.302,559.302,5517.553.807.808
04. Sept. 20199.594,659.642,009.525,979.585,369.585,3613.188.821.504
*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