BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Währung in EUR
CoinMarketCap
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Apr. 20206.745,426.855,756.746,196.804,036.804,0345.428.510.720
06. Apr. 2020------
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
22. Feb. 20208.931,648.940,908.851,018.908,588.908,5833.039.433.769
21. Feb. 20208.909,958.956,178.889,698.930,478.930,4737.736.163.862
20. Feb. 20208.907,758.920,098.808,518.906,888.906,8841.644.907.584
19. Feb. 20209.396,989.429,618.891,348.911,518.911,5143.470.672.712
18. Feb. 20208.942,859.416,838.926,119.395,319.395,3143.790.789.356
17. Feb. 20209.165,149.170,968.772,718.941,858.941,8542.446.217.812
16. Feb. 20209.130,579.273,438.967,599.163,179.163,1740.007.379.236
15. Feb. 20209.522,979.548,259.116,959.130,809.130,8040.500.122.609
14. Feb. 20209.418,549.530,489.349,099.521,369.521,3640.014.999.389
13. Feb. 20209.493,399.645,519.330,569.421,159.421,1545.523.177.582
12. Feb. 20209.343,959.557,449.381,609.495,319.495,3139.949.166.142
11. Feb. 20209.033,409.350,978.910,709.349,309.349,3034.480.314.023
10. Feb. 20209.237,539.317,418.968,029.034,069.034,0636.099.661.864
09. Feb. 20209.011,179.250,208.995,389.238,559.238,5532.699.760.274
08. Feb. 20208.947,139.022,918.842,189.012,299.012,2932.131.455.750
07. Feb. 20208.857,018.985,178.885,858.949,758.949,7531.540.576.719
06. Feb. 20208.743,878.946,828.687,468.860,478.860,4734.266.801.203
05. Feb. 20208.314,178.819,768.331,028.739,878.739,8732.021.502.646
04. Feb. 20208.400,328.448,028.250,258.311,958.311,9527.063.674.304
03. Feb. 20208.426,838.624,088.360,368.400,938.400,9327.963.062.143
02. Feb. 20208.463,658.538,758.312,438.426,548.426,5427.806.989.191
01. Feb. 20208.423,868.508,278.394,628.466,408.466,4023.365.749.350
31. Jan. 20208.620,678.581,908.319,698.427,628.427,6226.527.473.551
30. Jan. 20208.458,388.661,308.369,168.621,298.621,2929.356.103.023
29. Jan. 20208.489,738.540,478.416,118.458,938.458,9327.857.927.450
28. Jan. 20208.087,968.490,758.082,358.490,758.490,7531.208.880.036
27. Jan. 20207.797,468.147,137.801,908.085,508.085,5025.996.943.939
26. Jan. 20207.586,497.802,087.550,947.797,027.797,0220.114.378.448
25. Jan. 20207.655,447.671,797.524,657.589,617.589,6117.820.070.772
24. Jan. 20207.603,447.723,067.498,277.660,267.660,2622.129.639.051
23. Jan. 20207.822,877.858,697.538,387.604,307.604,3023.311.436.253
22. Jan. 20207.887,897.924,117.783,317.823,087.823,0820.366.964.887
21. Jan. 20207.803,457.898,267.707,767.889,417.889,4121.737.558.317
20. Jan. 20207.846,147.881,497.714,677.802,237.802,2323.811.739.271
19. Jan. 20208.062,048.260,537.769,927.847,597.847,5930.842.637.239
18. Jan. 20208.049,358.125,837.959,158.063,278.063,2729.157.288.013
17. Jan. 20207.834,338.077,237.824,038.051,008.051,0032.795.485.000
16. Jan. 20207.901,097.943,207.732,777.833,057.833,0528.116.699.119
15. Jan. 20207.931,347.970,707.761,867.896,197.896,1935.955.399.490
14. Jan. 20207.310,827.980,027.316,267.933,517.933,5140.299.311.377
13. Jan. 20207.367,197.361,887.255,837.313,757.313,7520.190.373.250
12. Jan. 20207.222,867.376,457.204,637.369,647.369,6420.603.017.030
11. Jan. 20207.339,447.389,287.219,607.226,707.226,7022.946.564.430
10. Jan. 20207.092,067.343,376.947,927.343,377.343,3725.820.153.792
09. Jan. 20207.272,987.275,697.059,747.092,757.092,7521.646.224.663
08. Jan. 20207.319,207.555,937.160,027.270,797.270,7928.501.027.542
07. Jan. 20206.939,247.333,806.966,147.320,777.320,7725.797.010.962
06. Jan. 20206.639,896.951,016.618,226.939,716.939,7120.791.101.699
05. Jan. 20206.640,496.760,006.631,016.640,676.640,6717.674.001.714
04. Jan. 20206.582,186.655,676.550,046.640,676.640,6716.527.874.600
03. Jan. 20206.252,016.643,426.196,516.581,746.581,7425.190.641.929
02. Jan. 20206.419,906.455,856.208,006.252,946.252,9418.620.672.982
01. Jan. 20206.412,616.466,056.395,296.417,786.417,7816.548.264.141
31. Dez. 20196.512,026.537,756.390,236.411,466.411,4618.866.418.835
30. Dez. 20196.635,926.655,206.495,846.510,736.510,7320.420.606.560
*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