BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Währung in EUR
CoinMarketCap
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Dez. 201715.005,3215.146,2713.544,8213.997,3113.997,3118.649.237.672
19. Dez. 201716.225,3316.270,3014.593,1715.019,1815.019,1814.273.825.481
18. Dez. 201716.270,4616.432,8115.618,0616.221,8416.221,8412.593.991.153
17. Dez. 201716.572,3317.094,1116.157,8016.299,7516.299,7511.338.329.162
16. Dez. 201715.112,5816.777,3114.904,1016.590,7116.590,7110.841.218.352
15. Dez. 201714.099,9715.390,0514.101,1615.067,1415.067,1412.176.650.456
14. Dez. 201713.843,0214.450,1013.678,6114.068,2914.068,2911.701.545.615
13. Dez. 201714.905,0315.031,5913.626,4613.862,9613.862,9610.963.923.704
12. Dez. 201714.369,2615.160,5414.075,9414.832,9814.832,9812.438.292.779
11. Dez. 201713.110,7314.866,2313.090,4114.383,7014.383,7010.321.783.466
10. Dez. 201712.893,9113.473,8211.243,2813.134,5313.134,5311.416.078.837
09. Dez. 201714.045,6514.266,4111.624,3612.902,2412.902,2411.825.314.600
08. Dez. 201715.123,0915.603,9812.217,2114.084,8314.084,8317.966.677.130
07. Dez. 201712.085,8215.205,3211.917,0115.205,3215.205,3215.248.640.434
06. Dez. 201710.078,9512.176,1710.080,6612.107,3412.107,3410.722.043.402
05. Dez. 20179.847,2210.161,309.777,2310.073,2910.073,295.828.622.282
04. Dez. 20179.544,039.823,219.341,489.823,219.823,215.167.615.956
03. Dez. 20179.321,8110.004,819.154,669.550,619.550,615.573.810.526
02. Dez. 20179.234,009.521,589.172,439.315,009.315,004.322.062.491
01. Dez. 20178.571,699.279,048.138,569.231,739.231,735.705.374.608
30. Nov. 20178.358,759.118,627.735,428.601,118.601,116.984.946.875
29. Nov. 20178.505,579.720,158.096,678.343,418.343,419.761.052.770
28. Nov. 20178.252,218.510,428.196,928.489,878.489,875.358.558.379
27. Nov. 20177.841,648.247,947.842,958.247,948.247,944.749.092.903
26. Nov. 20177.367,187.985,697.355,907.823,057.823,054.590.911.297
25. Nov. 20176.908,397.368,756.866,017.368,757.368,753.639.614.444
24. Nov. 20176.814,097.069,786.702,906.918,436.918,434.240.243.232
23. Nov. 20176.968,336.995,606.784,346.784,346.784,343.565.853.577
22. Nov. 20176.880,717.066,356.880,946.986,256.986,253.075.613.773
21. Nov. 20176.991,947.113,726.613,886.875,016.875,013.643.620.088
20. Nov. 20176.850,517.106,096.774,066.987,596.987,592.972.435.282
19. Nov. 20176.585,296.874,186.524,296.848,316.848,312.683.698.283
18. Nov. 20176.526,936.686,166.328,706.605,746.605,743.109.632.846
17. Nov. 20176.668,006.788,736.415,866.536,926.536,923.944.433.151
16. Nov. 20176.215,626.770,386.089,076.683,386.683,384.350.322.458
15. Nov. 20175.627,926.227,525.626,496.209,086.209,083.565.506.813
14. Nov. 20175.625,895.796,905.494,695.628,765.628,762.711.943.350
13. Nov. 20175.092,845.836,005.016,565.624,195.624,195.370.187.704
12. Nov. 20175.397,805.680,404.732,075.102,985.102,987.682.118.257
11. Nov. 20175.674,885.893,125.319,575.451,085.451,084.208.762.918
10. Nov. 20176.159,826.275,325.518,585.674,485.674,484.465.617.642
09. Nov. 20176.423,566.424,116.106,216.133,936.133,932.770.264.454
08. Nov. 20176.156,896.709,596.134,896.434,656.434,653.969.809.422
07. Nov. 20176.049,186.249,636.049,186.159,486.159,482.005.638.499
06. Nov. 20176.373,846.427,636.037,146.048,896.048,892.680.361.674
05. Nov. 20176.379,366.562,836.317,906.377,456.377,452.049.427.560
04. Nov. 20176.172,556.455,476.057,796.358,196.358,192.139.915.623
03. Nov. 20176.079,546.405,646.007,506.209,846.209,842.903.299.815
02. Nov. 20175.829,346.323,355.811,956.071,806.071,803.991.911.339
01. Nov. 20175.528,265.820,345.483,995.820,345.820,342.468.667.866
31. Okt. 20175.263,995.554,025.246,575.551,805.551,801.983.846.852
30. Okt. 20175.269,155.340,725.201,805.262,715.262,711.521.289.394
29. Okt. 20174.957,315.389,144.931,585.302,765.302,762.463.627.746
28. Okt. 20174.986,065.062,654.901,094.956,144.956,141.209.441.764
27. Okt. 20175.070,255.149,974.941,624.980,104.980,101.473.234.017
26. Okt. 20174.863,735.076,704.837,425.074,625.074,621.637.194.912
25. Okt. 20174.698,594.869,544.590,424.866,144.866,141.664.401.719
24. Okt. 20175.049,795.049,364.679,234.700,324.700,322.326.671.175
23. Okt. 20175.109,755.163,244.879,945.045,365.045,362.043.423.624
22. Okt. 20175.123,195.156,804.915,845.111,815.111,811.731.010.733
21. Okt. 20175.089,365.257,475.062,445.118,905.118,901.873.122.213
20. Okt. 20174.817,785.147,034.760,775.101,805.101,801.998.158.323
19. Okt. 20174.734,394.848,374.684,564.818,134.818,131.502.819.068
18. Okt. 20174.761,104.758,274.378,244.740,284.740,282.034.313.963
17. Okt. 20174.868,224.930,174.649,724.762,544.762,541.547.638.103
16. Okt. 20174.814,264.893,454.704,464.854,664.854,661.702.619.989
15. Okt. 20174.936,524.950,504.634,254.806,324.806,321.672.625.644
14. Okt. 20174.773,754.938,004.729,864.933,004.933,001.411.800.047
13. Okt. 20174.619,294.928,944.591,934.776,874.776,873.058.264.307
12. Okt. 20174.071,134.604,714.066,454.604,714.604,712.359.971.351
11. Okt. 20174.054,564.109,044.022,714.068,524.068,521.030.329.542
10. Okt. 20174.068,324.168,154.033,094.048,424.048,421.352.133.396
09. Okt. 20173.929,934.152,453.892,094.064,754.064,751.676.950.568
08. Okt. 20173.775,393.942,153.754,913.926,493.926,491.118.949.030
07. Okt. 20173.723,983.787,513.682,823.773,023.773,02772.971.959
06. Okt. 20173.692,023.770,093.689,613.725,233.725,23911.906.560
05. Okt. 20173.598,373.727,483.536,653.695,393.695,39991.863.727
04. Okt. 20173.677,313.701,573.579,983.597,923.597,92950.038.322
03. Okt. 20173.757,963.785,523.623,053.675,703.675,701.096.560.504
02. Okt. 20173.722,743.810,613.727,723.758,693.758,691.220.467.179
01. Okt. 20173.675,123.729,453.614,813.729,453.729,451.023.213.116
30. Sept. 20173.527,013.689,833.522,573.673,143.673,141.022.223.149
29. Sept. 20173.541,573.563,273.428,943.524,443.524,441.157.339.979
28. Sept. 20173.572,333.639,183.487,823.544,213.544,211.453.705.747
27. Sept. 20173.304,143.584,553.297,253.575,343.575,341.435.764.745
26. Sept. 20173.313,723.368,603.268,773.303,643.303,64885.876.788
25. Sept. 20173.087,023.338,053.087,023.311,743.311,741.159.181.820
24. Sept. 20173.176,163.176,163.068,023.088,083.088,08643.983.712
23. Sept. 20173.037,083.195,463.007,513.173,033.173,03776.534.457
22. Sept. 20173.037,533.140,272.969,693.037,733.037,73999.690.388
21. Sept. 20173.286,003.298,593.027,003.040,053.040,051.181.748.211
20. Sept. 20173.265,813.361,733.212,633.289,783.289,781.022.344.829
19. Sept. 20173.406,183.421,993.228,633.272,993.272,991.304.186.150
18. Sept. 20173.008,373.412,153.008,123.399,003.399,001.624.757.511
17. Sept. 20173.020,083.069,102.885,553.001,493.001,491.038.074.852
16. Sept. 20173.046,443.189,722.920,853.035,793.035,791.522.820.534
15. Sept. 20172.656,293.126,582.464,973.046,243.046,243.473.804.445
14. Sept. 20173.259,903.297,672.646,522.646,772.646,772.278.783.570
13. Sept. 20173.452,233.452,523.181,333.265,973.265,971.866.932.974
12. Sept. 20173.486,853.628,713.415,453.451,263.451,261.557.799.355
*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