BTC-EUR - Bitcoin EUR

CCC - CryptoCompare. Währung in EUR
CryptoCompare
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Dez. 201714.992,2915.246,4513.311,5313.961,3613.961,36515.079.378
19. Dez. 201715.987,9616.028,2814.441,0414.992,2914.992,29369.173.266
18. Dez. 201715.997,2516.153,3115.303,2415.992,4415.992,44257.864.579
17. Dez. 201716.374,5416.670,9415.760,4515.992,8115.992,81237.896.747
16. Dez. 201714.879,7616.540,8014.692,9916.376,3016.376,30244.926.363
15. Dez. 201713.848,2515.106,2613.812,8714.879,7614.879,76268.554.623
14. Dez. 201713.651,1814.178,7013.462,2113.832,4813.832,48152.794.089
13. Dez. 201714.196,4814.540,1613.243,5213.651,1813.651,18242.183.679
12. Dez. 201713.864,5514.796,4913.544,7014.196,4814.196,48287.888.070
11. Dez. 201712.666,9314.486,1012.628,9713.863,9613.863,96343.305.744
10. Dez. 201712.681,4913.293,1111.077,0812.669,2912.669,29424.526.265
09. Dez. 201713.503,3513.808,7311.075,3612.697,7112.697,71453.855.179
08. Dez. 201715.040,0715.510,4312.066,0013.503,3513.503,351.254.620.371
07. Dez. 201711.795,5515.168,2911.567,0115.046,2715.046,27950.442.279
06. Dez. 20179.942,2911.923,929.940,0211.795,5311.795,53359.860.129
05. Dez. 20179.755,3010.009,379.625,449.942,299.942,29143.145.467
04. Dez. 20179.513,859.755,449.337,279.755,309.755,30146.716.057
03. Dez. 20179.250,969.817,309.061,569.513,859.513,85358.454.792
02. Dez. 20179.176,179.430,869.027,939.250,969.250,96135.425.408
01. Dez. 20178.564,249.230,028.047,079.176,179.176,17216.163.295
30. Nov. 20178.435,849.172,307.814,978.564,248.564,24309.088.811
29. Nov. 20178.311,499.598,507.494,438.438,798.438,79446.065.229
28. Nov. 20178.112,418.405,118.045,008.311,498.311,49142.626.799
27. Nov. 20177.699,628.112,417.685,748.107,038.107,03156.914.272
26. Nov. 20177.273,527.856,607.269,757.699,627.699,62110.284.251
25. Nov. 20176.909,087.275,166.863,327.273,527.273,5284.882.701
24. Nov. 20176.811,537.048,466.705,626.909,836.909,8378.966.419
23. Nov. 20177.010,187.033,576.809,296.811,826.811,8279.733.705
22. Nov. 20176.930,907.104,426.925,087.010,187.010,1871.657.337
21. Nov. 20177.003,557.135,036.727,096.930,796.930,79119.068.172
20. Nov. 20176.793,297.030,346.734,937.001,297.001,2986.642.517
19. Nov. 20176.602,486.820,106.519,166.793,296.793,2968.892.727
18. Nov. 20176.560,646.660,926.359,916.602,556.602,5559.007.971
17. Nov. 20176.645,076.791,446.459,066.560,646.560,64121.407.060
16. Nov. 20176.260,946.739,686.134,646.645,076.645,07126.904.073
15. Nov. 20175.680,156.277,955.672,026.253,786.253,78121.507.052
14. Nov. 20175.662,265.798,305.600,885.680,155.680,1572.128.865
13. Nov. 20175.079,025.923,595.039,395.662,265.662,26150.074.463
12. Nov. 20175.487,145.596,994.726,495.079,195.079,19183.502.308
11. Nov. 20175.706,295.900,085.333,425.487,155.487,15116.160.683
10. Nov. 20176.191,796.316,585.535,335.710,945.710,94203.599.749
09. Nov. 20176.479,436.479,776.166,986.191,796.191,79103.068.790
08. Nov. 20176.178,496.793,476.146,566.479,816.479,81148.534.437
07. Nov. 20176.048,216.303,886.048,136.178,496.178,4976.672.766
06. Nov. 20176.415,646.488,956.018,256.048,216.048,21129.728.752
05. Nov. 20176.383,766.596,406.311,056.415,646.415,6468.792.019
04. Nov. 20176.248,986.449,746.079,326.384,056.384,0566.628.152
03. Nov. 20176.077,356.447,056.014,606.248,986.248,98117.022.837
02. Nov. 20175.870,896.426,615.779,656.077,356.077,35159.019.554
01. Nov. 20175.540,135.871,485.482,645.870,895.870,89101.193.430
31. Okt. 20175.288,645.553,025.243,325.540,385.540,3873.046.430
30. Okt. 20175.275,525.344,575.214,475.288,645.288,6438.841.612
29. Okt. 20174.975,195.385,504.914,525.275,755.275,7525.323.949
28. Okt. 20175.004,475.068,264.943,584.975,194.975,1910.342.827
27. Okt. 20175.071,095.140,774.960,185.004,475.004,4720.974.336
26. Okt. 20174.895,115.131,434.860,245.071,095.071,0929.000.294
25. Okt. 20174.754,154.907,244.626,834.895,134.895,1329.112.446
24. Okt. 20175.007,755.024,704.691,694.754,154.754,1534.520.899
23. Okt. 20175.100,865.154,724.852,135.006,495.006,4932.413.102
22. Okt. 20175.127,375.170,014.901,975.100,865.100,8635.083.308
21. Okt. 20175.053,465.266,975.010,345.127,375.127,3727.733.619
20. Okt. 20174.808,715.152,764.769,905.065,725.065,7240.987.736
19. Okt. 20174.754,534.834,854.703,284.808,714.808,7146.692.535
18. Okt. 20174.758,504.764,334.379,684.754,534.754,5367.106.926
17. Okt. 20174.858,884.864,084.716,224.758,564.758,5637.378.176
16. Okt. 20174.780,314.873,564.709,864.858,884.858,8842.832.577
15. Okt. 20174.884,294.901,294.589,934.780,314.780,3149.327.923
14. Okt. 20174.746,284.887,224.688,594.884,294.884,2946.019.031
13. Okt. 20174.546,494.879,314.498,674.746,284.746,28113.969.417
12. Okt. 20174.061,994.548,074.055,604.546,494.546,4988.993.729
11. Okt. 20174.022,614.102,703.985,244.061,994.061,9932.816.681
10. Okt. 20174.046,344.148,813.994,654.022,614.022,6147.178.800
09. Okt. 20173.883,934.119,513.862,914.046,344.046,3462.140.906
08. Okt. 20173.767,683.896,413.752,223.883,933.883,9332.941.630
07. Okt. 20173.707,643.783,433.678,613.767,683.767,6818.100.032
06. Okt. 20173.682,083.767,533.671,253.707,643.707,6429.709.843
05. Okt. 20173.600,863.719,523.541,423.682,083.682,0837.550.772
04. Okt. 20173.678,233.699,873.560,863.600,863.600,8630.611.169
03. Okt. 20173.743,933.772,953.612,353.678,233.678,2339.402.366
02. Okt. 20173.697,623.796,373.694,683.743,933.743,9343.775.314
01. Okt. 20173.666,893.697,903.593,743.697,623.697,6230.551.462
30. Sep. 20173.517,273.681,033.511,043.666,893.666,8930.192.500
29. Sep. 20173.547,043.571,403.410,843.517,273.517,2739.203.826
28. Sep. 20173.570,583.631,633.498,073.547,043.547,0451.832.555
27. Sep. 20173.284,233.581,393.277,923.570,583.570,5859.282.920
26. Sep. 20173.316,263.371,543.261,183.284,233.284,2346.410.464
25. Sep. 20173.093,013.353,503.092,273.316,263.316,2646.707.685
24. Sep. 20173.182,263.184,243.068,653.093,013.093,0127.965.116
23. Sep. 20173.055,183.214,053.019,123.182,263.182,2633.597.694
22. Sep. 20173.045,853.152,842.961,953.055,183.055,1847.459.498
21. Sep. 20173.264,223.301,293.017,383.045,853.045,8558.424.956
20. Sep. 20173.274,263.379,623.214,073.264,223.264,2242.665.322
19. Sep. 20173.454,423.468,233.230,453.274,263.274,2653.533.520
18. Sep. 20173.112,563.465,003.111,603.454,423.454,4273.696.052
17. Sep. 20173.125,833.205,422.936,503.112,563.112,5644.320.151
16. Sep. 20173.157,373.293,083.010,903.125,833.125,8369.023.364
15. Sep. 20172.735,873.239,882.496,273.157,373.157,37158.873.702
14. Sep. 20173.250,093.297,062.711,922.735,872.735,87121.487.436
13. Sep. 20173.492,993.503,273.139,783.250,093.250,0995.781.012
12. Sep. 20173.544,733.685,733.463,983.492,993.492,9955.866.531
*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