Deutsche Märkte schließen in 2 Stunden 55 Minuten

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Währung in USD
Zur Watchlist hinzufügen
69.238,82+1.268,16 (+1,87%)
Ab 12:28PM UTC. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 202467.799,1469.238,8267.694,9569.238,8269.238,82165.342.992
02. Juni 202467.781,0768.233,8767.512,9067.800,7567.800,75119.499.879
01. Juni 202467.502,6667.841,2767.493,3667.781,1167.781,1183.645.190
31. Mai 202468.355,4168.808,6766.986,2667.502,6667.502,66221.277.145
30. Mai 202467.563,1669.356,7667.278,9368.355,4168.355,41215.637.240
29. Mai 202468.396,3668.802,1167.247,5367.556,1867.556,18186.920.138
28. Mai 202469.424,5869.434,4267.517,0368.399,0968.399,09227.170.776
27. Mai 202468.528,1670.464,8468.488,1669.424,4169.424,41315.724.049
26. Mai 202469.231,6369.430,8768.481,1368.528,1668.528,16234.535.426
25. Mai 202468.630,1869.455,8168.598,2069.231,6369.231,63133.941.505
24. Mai 202467.842,7869.093,7066.813,0168.630,1868.630,18385.538.979
23. Mai 202469.253,0970.103,7066.677,5567.842,0267.842,02866.775.652
22. Mai 202470.237,7470.543,8669.225,6269.253,0969.253,09379.727.604
21. Mai 202471.372,7671.662,5969.415,1570.238,2070.238,20689.228.159
20. Mai 202466.291,5671.377,0566.190,2771.369,8471.369,84667.672.351
19. Mai 202466.936,4667.424,7966.099,1766.291,5666.291,56151.528.149
18. Mai 202466.951,7367.323,7066.794,4966.936,4666.936,46149.069.624
17. Mai 202465.321,4067.251,4165.279,3766.950,2766.950,27252.496.697
16. Mai 202466.240,6166.489,5564.811,3265.321,6665.321,66266.076.103
15. Mai 202461.569,1466.281,0961.432,9266.242,9666.242,96320.123.191
14. Mai 202462.877,2562.967,0261.247,0761.569,1461.569,14186.072.154
13. Mai 202461.391,1563.203,6360.841,7862.877,2562.877,25256.040.484
12. Mai 202460.837,8961.634,6460.759,9861.391,1561.391,1574.493.340
11. Mai 202460.793,2361.221,6160.634,9460.837,7760.837,7786.244.135
10. Mai 202463.029,0263.264,1060.341,1860.793,2360.793,23209.778.379
09. Mai 202461.118,3763.064,7560.810,6763.028,9363.028,93183.503.256
08. Mai 202462.354,9762.807,9560.978,0461.118,0161.118,01228.967.762
07. Mai 202463.215,5264.253,2762.354,7862.354,9762.354,97218.241.156
06. Mai 202464.001,5065.319,3962.966,4763.215,5263.215,52224.684.918
05. Mai 202463.775,9164.371,1063.080,8364.001,8664.001,86130.150.088
04. Mai 202462.897,0264.195,7062.696,3763.775,9163.775,91164.214.282
03. Mai 202459.196,4163.097,4658.984,0062.897,1162.897,11470.544.224
02. Mai 202458.271,6559.361,9757.080,0059.196,4559.196,45305.445.110
01. Mai 202460.664,2960.687,8256.835,9858.272,0158.272,01447.866.754
30. Apr. 202463.857,7364.424,1359.450,0260.664,2960.664,29313.296.447
29. Apr. 202463.053,9263.950,4662.073,7963.857,5563.857,55208.146.712
28. Apr. 202463.418,9864.215,4362.915,6563.054,2363.054,23207.866.334
27. Apr. 202463.820,0063.868,5362.652,8563.418,9863.418,98238.251.130
26. Apr. 202464.568,6564.643,5863.509,2263.820,0763.820,07211.095.896
25. Apr. 202464.220,8965.043,3463.047,5864.568,6564.568,65216.170.799
24. Apr. 202466.390,9267.041,9863.853,4264.220,1464.220,14225.089.101
23. Apr. 202466.853,2567.071,7366.020,2866.390,9266.390,92181.878.252
22. Apr. 202464.956,8867.017,3964.768,2166.853,2566.853,25170.497.426
21. Apr. 202464.913,7965.524,1764.496,1764.956,8864.956,88131.377.626
20. Apr. 202463.897,6865.355,6163.368,9664.913,7964.913,79159.128.389
19. Apr. 202463.494,3665.270,7460.026,0063.898,0563.898,05395.656.539
18. Apr. 202461.298,6763.928,5060.965,3463.494,8663.494,86368.344.533
17. Apr. 202463.762,1664.352,8760.076,8961.298,6761.298,67353.304.024
16. Apr. 202463.412,1464.070,4961.786,4763.761,7363.761,73337.021.535
15. Apr. 202465.679,7766.700,4862.636,6463.413,2163.413,21387.495.746
14. Apr. 202464.130,7065.703,0562.590,4165.679,7765.679,77443.914.852
13. Apr. 202467.172,7467.763,0661.715,5064.130,7064.130,70626.322.045
12. Apr. 202470.107,6671.067,0065.903,1467.173,6667.173,66336.846.500
11. Apr. 202470.599,7471.067,2369.723,5370.108,0470.108,04250.620.707
10. Apr. 202469.092,4870.867,0567.702,8770.599,8070.599,80285.625.942
09. Apr. 202471.778,9171.788,7268.506,2069.092,9169.092,91326.954.040
08. Apr. 202469.438,8272.581,3769.279,9371.778,9171.778,91405.994.039
07. Apr. 202468.990,5970.099,3468.915,1169.438,8269.438,82176.271.141
06. Apr. 202467.823,2369.502,7867.643,6868.997,5468.997,54104.600.599
05. Apr. 202468.415,2368.531,4766.254,1167.823,2367.823,23319.982.394
04. Apr. 202466.076,5669.031,4465.296,0968.416,2268.416,22237.059.563
03. Apr. 202465.557,1666.724,8864.738,9366.076,5666.076,56208.421.214
02. Apr. 202469.767,9869.768,3664.768,7165.557,2165.557,21330.153.043
01. Apr. 202471.221,6071.226,1368.364,2069.767,3669.767,36218.972.043
31. März 202469.734,1671.221,9369.714,6271.221,8471.221,84152.063.108
30. März 202469.902,3270.282,4069.709,3469.734,5369.734,53129.560.074
29. März 202470.778,8670.878,6669.282,7069.902,3269.902,32171.497.703
28. März 202469.310,1671.240,6368.997,4170.778,8670.778,86193.890.125
27. März 202470.023,3971.374,4268.551,7369.310,8069.310,80333.850.363
26. März 202469.898,5571.184,5569.508,8670.023,3970.023,39323.119.052
25. März 202467.201,7070.831,2866.553,2869.898,5569.898,55401.642.016
24. März 202464.256,8767.317,3763.901,2167.201,7067.201,70232.638.150
23. März 202463.494,3265.709,5663.137,0264.256,8764.256,87191.825.780
22. März 202465.486,5466.396,7362.579,4363.491,3063.491,30354.617.956
21. März 202467.812,9167.965,4164.862,0165.486,5465.486,54435.664.744
20. März 202461.906,6167.862,7760.832,5867.811,0267.811,02688.713.785
19. März 202467.529,7667.752,5561.698,5261.905,3461.905,34676.703.707
18. März 202468.288,5368.555,4666.569,9367.529,7667.529,76300.089.033
17. März 202465.346,8968.583,3864.642,5468.289,9268.289,92303.580.443
16. März 202469.260,3169.733,9565.164,4965.346,6265.346,62377.129.133
15. März 202471.344,3772.003,3465.986,4769.260,4469.260,44627.985.014
14. März 202473.027,2973.505,7368.914,5571.341,9571.341,95490.210.381
13. März 202471.349,4173.473,4071.329,2073.027,8073.027,80354.438.325
12. März 202472.213,2072.443,5269.325,0871.349,4171.349,41561.166.424
11. März 202468.989,9972.630,5567.792,9472.213,2172.213,21649.316.551
10. März 202468.471,4469.806,5968.436,8768.991,6768.991,67267.494.256
09. März 202468.369,5968.661,7368.215,8268.471,3968.471,39156.203.137
08. März 202467.170,6169.677,8166.798,5068.370,4268.370,42516.103.698
07. März 202466.224,1667.977,9065.868,6967.171,3067.171,30452.690.552
06. März 202464.042,0567.526,7063.054,9466.224,5666.224,56703.491.028
05. März 202468.094,6768.820,0060.465,3864.045,1064.045,101.143.264.859
04. März 202462.991,7668.098,9462.991,7668.088,0468.088,04593.452.539
03. März 202461.979,5963.023,9261.558,8662.989,4162.989,41201.448.564
02. März 202462.515,1562.515,1561.797,6561.986,4361.986,43162.507.076
01. März 202461.250,2162.810,9060.971,7962.521,0462.521,04306.901.727
29. Feb. 202462.333,5763.301,0960.719,5461.305,4961.305,49697.813.822
28. Feb. 202456.915,9563.542,3256.770,9962.334,8162.334,81838.533.659
27. Feb. 202454.498,7757.197,3454.485,1456.914,7856.914,78437.956.522
26. Feb. 202451.852,2954.680,6851.019,2054.497,6454.497,64341.803.870
25. Feb. 202451.574,9151.944,8351.450,6651.855,0051.855,00214.836.848
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...