BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Währung in EUR
CoinMarketCap
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 20208.045,938.262,497.827,907.827,907.827,9030.681.636.864
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
29. Dez. 20196.548,416.719,696.510,356.638,056.638,0520.072.704.181
28. Dez. 20196.522,806.621,256.520,906.548,726.548,7219.119.692.111
27. Dez. 20196.521,206.589,476.434,126.523,756.523,7520.382.982.030
26. Dez. 20196.557,006.656,496.487,196.521,956.521,9520.529.956.690
25. Dez. 20196.606,036.631,106.508,506.557,326.557,3219.432.228.775
24. Dez. 20196.630,186.795,366.555,336.603,126.603,1220.732.787.200
23. Dez. 20196.777,296.902,246.604,756.631,296.631,2925.091.080.545
22. Dez. 20196.491,886.785,536.468,866.779,716.779,7120.880.470.519
21. Dez. 20196.518,436.520,806.421,066.491,856.491,8517.434.503.032
20. Dez. 20196.480,556.552,136.397,036.516,826.516,8220.432.789.822
19. Dez. 20196.547,256.604,586.330,196.475,346.475,3423.288.187.560
18. Dez. 20195.961,266.589,895.883,726.546,546.546,5428.641.568.534
17. Dez. 20196.223,796.244,965.907,705.954,825.954,8220.054.517.793
16. Dez. 20196.430,526.439,166.198,986.224,846.224,8418.149.976.614
15. Dez. 20196.406,406.455,166.224,416.429,306.429,3015.174.667.035
14. Dez. 20196.536,496.572,406.382,096.406,796.406,7915.410.302.614
13. Dez. 20196.475,976.558,666.498,926.537,196.537,1915.400.147.686
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
*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