Deutsche Märkte geschlossen

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
9.204,62-158,53 (-1,69%)
Ab 1:27PM BST. Markt geöffnet.
CoinMarketCap
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sept. 20209.363,159.363,449.204,629.204,629.204,6219.521.546.240
19. Sept. 20209.234,329.404,039.214,449.370,469.370,4619.227.010.932
18. Sept. 20209.242,089.305,069.133,589.243,479.243,4722.247.581.787
17. Sept. 20209.297,009.372,169.132,959.239,699.239,6932.195.740.623
16. Sept. 20209.115,499.379,529.045,499.298,409.298,4026.069.624.864
15. Sept. 20208.997,299.204,648.967,039.114,819.114,8127.444.544.334
14. Sept. 20208.724,139.090,848.672,978.999,898.999,8929.873.897.214
13. Sept. 20208.822,458.927,808.631,188.719,938.719,9330.835.403.688
12. Sept. 20208.787,268.929,178.687,398.813,828.813,8231.019.270.266
11. Sept. 20208.768,058.815,478.569,258.779,708.779,7038.155.532.521
10. Sept. 20208.677,368.825,038.673,818.763,078.763,0746.006.088.379
09. Sept. 20208.612,438.766,638.503,708.677,388.677,3820.441.634.392
08. Sept. 20208.773,478.856,178.436,028.610,198.610,1928.411.006.256
07. Sept. 20208.686,948.797,568.388,918.773,698.773,6928.516.191.564
06. Sept. 20208.588,628.743,848.495,428.686,398.686,3931.323.567.346
05. Sept. 20208.880,328.938,648.402,328.590,618.590,6137.942.684.615
04. Sept. 20208.640,779.002,088.653,538.879,728.879,7225.312.654.337
03. Sept. 20209.628,359.667,358.598,758.653,388.653,3826.966.403.654
02. Sept. 202010.033,8210.033,829.539,779.634,139.634,1323.665.252.317
01. Sept. 20209.783,7610.126,699.714,0310.038,5610.038,5622.903.743.426
31. Aug. 20209.826,439.854,669.737,919.785,029.785,0218.668.922.095
30. Aug. 20209.665,909.837,169.652,199.824,929.824,9216.577.008.454
29. Aug. 20209.694,259.730,519.630,289.664,359.664,3514.685.751.389
28. Aug. 20209.582,689.698,099.576,799.695,479.695,4716.637.591.031
27. Aug. 20209.700,809.760,999.459,449.581,089.581,0819.664.435.649
26. Aug. 20209.604,079.742,269.549,899.703,139.703,1318.975.454.178
25. Aug. 20209.982,279.975,789.462,139.603,439.603,4322.222.566.566
24. Aug. 20209.886,069.968,539.851,929.983,139.983,1317.534.881.786
23. Aug. 20209.902,259.935,149.800,709.887,049.887,0415.665.266.934
22. Aug. 20209.821,959.910,489.706,499.904,059.904,0517.146.413.200
21. Aug. 202010.006,3510.022,759.804,579.827,899.827,8920.145.333.276
20. Aug. 20209.930,5210.032,449.889,3410.006,6410.006,6416.996.129.038
19. Aug. 202010.034,1910.067,109.865,109.927,809.927,8020.688.345.267
18. Aug. 202010.317,5810.376,3310.017,7010.034,4810.034,4821.793.441.694
17. Aug. 202010.036,4510.413,779.950,0710.319,6910.319,6923.771.128.027
16. Aug. 202010.020,5010.078,109.911,1510.034,0410.034,0417.366.337.985
15. Aug. 20209.937,7210.102,009.937,7210.019,6710.019,6719.721.435.327
14. Aug. 20209.963,0110.264,149.878,449.937,879.937,8720.467.016.992
13. Aug. 20209.826,319.983,109.482,169.972,739.972,7323.291.597.079
12. Aug. 20209.717,729.951,809.591,959.823,369.823,3621.253.308.437
11. Aug. 202010.121,9810.164,699.536,249.722,779.722,7723.040.274.310
10. Aug. 20209.898,9210.211,649.898,9210.118,9610.118,9622.246.612.498
09. Aug. 20209.956,2910.014,599.796,369.910,379.910,3714.845.179.978
08. Aug. 20209.843,6710.009,519.804,549.970,489.970,4814.905.656.209
07. Aug. 20209.919,0110.042,129.681,809.841,059.841,0519.622.192.580
06. Aug. 20209.896,8310.020,499.767,319.919,759.919,7519.705.763.440
05. Aug. 20209.483,239.932,819.450,509.894,449.894,4420.561.428.762
04. Aug. 2020------
03. Aug. 20209.374,379.747,139.346,399.563,899.563,8917.239.065.112
02. Aug. 20209.982,9910.216,789.354,219.382,739.382,7323.266.706.737
01. Aug. 20209.612,6710.013,569.542,309.983,699.983,6922.137.800.801
31. Juli 20209.355,869.680,959.239,579.613,439.613,4319.662.845.104
30. Juli 20209.419,779.427,959.250,889.356,719.356,7119.247.997.028
29. Juli 20209.311,529.586,699.262,459.420,319.420,3120.891.207.415
28. Juli 20209.362,789.525,139.062,569.311,419.311,4124.545.174.828
27. Juli 20208.499,639.667,138.474,479.340,199.340,1930.049.174.878
26. Juli 20208.304,918.599,678.281,418.499,588.499,5817.597.831.907
25. Juli 20208.183,848.325,778.176,208.302,238.302,2314.250.178.495
24. Juli 20208.266,648.256,098.162,238.181,618.181,6114.200.470.971
23. Juli 20208.237,448.268,308.189,398.262,818.262,8115.649.635.963
22. Juli 20208.126,318.240,648.088,968.235,918.235,9114.294.267.008
21. Juli 20207.996,828.224,927.984,598.126,148.126,1415.662.695.569
20. Juli 20208.027,638.071,018.001,917.998,327.998,3212.005.561.163
19. Juli 20208.012,608.041,347.959,788.026,408.026,4011.305.867.730
18. Juli 20208.007,738.076,467.962,588.013,518.013,5110.720.156.355
17. Juli 20208.017,058.037,277.983,008.007,918.007,9112.202.168.745
16. Juli 20208.050,788.074,877.983,508.017,418.017,4113.795.684.937
15. Juli 20208.100,138.127,098.041,768.051,538.051,5313.877.576.460
14. Juli 20208.142,508.148,438.065,898.101,298.101,2915.850.776.553
13. Juli 20208.202,038.185,578.131,188.146,838.146,8315.441.041.913
12. Juli 20208.177,938.247,288.138,448.201,418.201,4112.777.419.875
11. Juli 20208.209,758.223,938.140,718.177,308.177,3011.725.587.746
10. Juli 20208.214,918.218,578.091,988.210,908.210,9014.919.597.247
09. Juli 20208.316,078.318,798.183,178.218,998.218,9915.946.120.338
08. Juli 20208.206,648.338,988.201,998.316,378.316,3717.378.683.260
07. Juli 20208.264,428.266,578.151,438.205,988.205,9812.274.595.480
06. Juli 20208.066,448.287,688.044,438.287,688.287,6815.813.643.593
05. Juli 20208.115,698.147,787.983,578.067,418.067,4111.472.082.913
04. Juli 20208.076,798.166,568.051,258.121,388.121,3810.929.770.360
03. Juli 20208.119,298.186,878.054,178.079,528.079,5211.628.513.114
02. Juli 20208.204,158.234,098.047,018.118,018.118,0114.538.368.165
01. Juli 20208.140,988.272,478.105,678.201,658.201,6514.194.667.463
30. Juni 20208.167,278.195,138.099,948.133,878.133,8714.006.669.608
29. Juni 20208.143,298.216,888.025,108.171,968.171,9614.635.730.828
28. Juni 20208.065,998.198,898.000,978.146,468.146,4612.972.978.682
27. Juni 20208.172,218.208,048.021,208.063,258.063,2515.397.597.963
26. Juni 20208.254,408.299,868.128,238.167,838.167,8316.349.600.988
25. Juni 20208.278,968.327,918.088,628.257,808.257,8016.592.633.068
24. Juni 20208.514,868.550,438.230,868.278,508.278,5016.854.310.950
23. Juni 20208.550,858.541,978.488,798.512,668.512,6615.033.755.038
22. Juni 20208.321,858.573,338.319,258.554,978.554,9718.711.722.307
21. Juni 20208.348,068.410,858.321,428.324,288.324,2813.711.188.606
20. Juni 20208.310,718.405,368.273,328.349,338.349,3315.326.113.092
19. Juni 20208.396,208.391,548.295,808.308,088.308,0817.560.905.776
18. Juni 20208.433,348.434,428.325,038.397,588.397,5815.855.107.777
17. Juni 20208.462,428.468,888.298,718.432,178.432,1717.946.983.341
16. Juni 20208.338,978.451,578.295,818.466,188.466,1819.142.088.399
15. Juni 20208.342,288.392,447.994,828.335,828.335,8223.549.993.996
14. Juni 20208.420,458.424,648.315,408.342,958.342,9516.879.795.089
13. Juni 20208.421,968.434,368.348,008.418,428.418,4215.605.232.932
*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