Marktkapitalisierung:

Bitcoin Bitcoin (BTC)

6532.04 USD (2.26%)
1.00 BTC (0.00%)
Marktkapitalisierung
112,480,732,582 USD
17,219,850 BTC
Volumen (24 Std)
3,387,376,948 USD
518,842 BTC
Umlaufversorgung
17,219,850 BTC
Maximale Versorgung
21,000,000 BTC

Historische Daten für Bitcoin

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
19. Aug. 2018 6422.57 6537.98 6361.55 6506.07 3,311,170,000 110,582,598,384
18. Aug. 2018 6583.43 6617.35 6353.73 6423.76 3,984,520,000 113,338,906,417
17. Aug. 2018 6340.91 6582.50 6324.97 6580.63 4,992,990,000 109,151,601,195
16. Aug. 2018 6294.23 6473.50 6276.41 6334.73 4,328,420,000 108,335,763,931
15. Aug. 2018 6221.42 6588.49 6221.42 6308.52 4,895,450,000 107,070,056,730
14. Aug. 2018 6287.66 6287.94 5971.05 6199.71 5,301,700,000 108,199,097,492
13. Aug. 2018 6341.36 6537.05 6225.72 6297.57 4,083,980,000 109,111,523,954
12. Aug. 2018 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,106,451,582
11. Aug. 2018 6185.79 6455.74 6109.03 6295.73 4,047,850,000 106,409,456,302
10. Aug. 2018 6571.42 6591.26 6124.52 6184.71 4,528,680,000 113,028,788,092
9. Aug. 2018 6305.56 6625.73 6249.07 6568.23 4,267,040,000 108,444,366,975
8. Aug. 2018 6746.85 6746.85 6226.22 6305.80 5,064,430,000 116,020,470,612
7. Aug. 2018 6958.32 7146.56 6748.24 6753.12 4,682,800,000 119,643,646,094
6. Aug. 2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 121,430,864,537
5. Aug. 2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 120,869,247,490
4. Aug. 2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 127,859,350,021
3. Aug. 2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 129,965,898,111
2. Aug. 2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 131,189,721,712
1. Aug. 2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 133,492,645,169
31. Juli 2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 140,559,547,538
30. Juli 2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 141,239,444,979
29. Juli 2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 140,951,371,776
28. Juli 2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,305,137,664
27. Juli 2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 136,532,811,776
26. Juli 2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 140,404,998,144
25. Juli 2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 143,869,018,112
24. Juli 2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 132,468,064,256
23. Juli 2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 127,271,731,200
22. Juli 2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,307,890,688
21. Juli 2018 7352.72 7437.64 7262.41 7419.29 3,726,609,920 126,178,377,728
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)