Marktkapitalisierung:

Bitcoin Bitcoin

6360.24 USD (-5.54%)
1.00 BTC (0.00%)
Marktkapitalisierung
108,814,961,070 USD
17,108,625 BTC
Volumen (24std)
3,968,420,000 USD
626,199 BTC
Umlaufversorgung
17,108,625 BTC
Maximale Versorgung
21,000,000 BTC

Historische Daten für Bitcoin

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
21. Juni 2018 6780.09 6810.94 6715.17 6729.74 3,529,130,000 115,977,000,000
20. Juni 2018 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,804,000,000
19. Juni 2018 6742.39 6822.50 6709.92 6769.94 4,057,030,000 115,306,000,000
18. Juni 2018 6510.07 6781.14 6446.68 6734.82 4,039,200,000 111,319,000,000
17. Juni 2018 6545.53 6589.11 6499.27 6499.27 3,104,020,000 111,913,000,000
16. Juni 2018 6455.45 6592.49 6402.29 6550.16 3,194,170,000 110,359,000,000
15. Juni 2018 6674.08 6681.08 6433.87 6456.58 3,955,390,000 114,084,000,000
14. Juni 2018 6342.75 6707.14 6334.46 6675.35 5,138,710,000 108,408,000,000
13. Juni 2018 6596.88 6631.66 6285.63 6349.90 5,052,350,000 112,740,000,000
12. Juni 2018 6905.82 6907.96 6542.08 6582.36 4,654,380,000 118,007,000,000
11. Juni 2018 6799.29 6910.18 6706.63 6906.92 4,745,270,000 116,175,000,000
10. Juni 2018 7499.55 7499.55 6709.07 6786.02 5,804,840,000 128,128,000,000
9. Juni 2018 7632.52 7683.58 7531.98 7531.98 3,845,220,000 130,386,000,000
8. Juni 2018 7685.14 7698.19 7558.40 7624.92 4,227,580,000 131,271,000,000
7. Juni 2018 7650.82 7741.27 7650.82 7678.24 4,485,800,000 130,671,000,000
6. Juni 2018 7625.97 7680.43 7502.01 7653.98 4,692,260,000 130,233,000,000
5. Juni 2018 7500.90 7643.23 7397.00 7633.76 4,961,740,000 128,081,000,000
4. Juni 2018 7722.53 7753.82 7474.04 7514.47 4,993,170,000 131,847,000,000
3. Juni 2018 7632.09 7754.89 7613.04 7720.25 4,851,760,000 130,288,000,000
2. Juni 2018 7536.72 7695.83 7497.26 7643.45 4,939,300,000 128,645,000,000
1. Juni 2018 7500.70 7604.73 7407.34 7541.45 4,921,460,000 128,014,000,000
31. Mai 2018 7406.15 7608.90 7361.13 7494.17 5,127,130,000 126,386,000,000
30. Mai 2018 7469.73 7573.77 7313.60 7406.52 4,922,540,000 127,454,000,000
29. Mai 2018 7129.46 7526.42 7090.68 7472.59 5,662,660,000 121,636,000,000
28. Mai 2018 7371.31 7419.05 7100.89 7135.99 5,040,600,000 125,748,000,000
27. Mai 2018 7362.08 7381.74 7270.96 7368.22 4,056,520,000 125,575,000,000
26. Mai 2018 7486.48 7595.16 7349.12 7355.88 4,051,540,000 127,682,000,000
25. Mai 2018 7592.30 7659.14 7392.65 7480.14 4,867,830,000 129,470,000,000
24. Mai 2018 7561.12 7738.60 7331.14 7587.34 6,049,220,000 128,925,000,000
23. Mai 2018 8037.08 8054.66 7507.88 7557.82 6,491,120,000 137,024,000,000
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)