Marktkapitalisierung:

Bitcoin Bitcoin (BTC)

3636.25 USD (-0.96%)
1.00 BTC (0.00%)

Buy

Crypto-Backed Loan

Marktkapitalisierung
63,584,274,615 USD
17,486,200 BTC
Volumen (24 Std)
5,337,978,181 USD
1,468,632 BTC
Umlaufversorgung
17,486,200 BTC
Maximale Versorgung
21,000,000 BTC

Historische Daten für Bitcoin

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
16. Jan. 2019 3631.51 3685.78 3624.67 3655.01 5,394,457,145 63,909,348,776
15. Jan. 2019 3704.22 3720.15 3619.95 3630.68 5,537,192,302 63,477,817,959
14. Jan. 2019 3557.31 3727.84 3552.29 3706.05 5,651,384,490 64,789,619,995
13. Jan. 2019 3658.87 3674.76 3544.93 3552.95 4,681,302,466 62,106,461,671
12. Jan. 2019 3686.97 3698.98 3653.81 3661.30 4,778,170,883 63,994,140,882
11. Jan. 2019 3674.02 3713.88 3653.07 3687.37 5,538,712,865 64,443,301,117
10. Jan. 2019 4034.41 4064.07 3659.17 3678.92 6,874,143,796 64,288,932,886
9. Jan. 2019 4031.55 4068.40 4022.66 4035.30 5,115,905,225 70,508,733,459
8. Jan. 2019 4028.47 4109.02 3996.96 4030.85 5,306,593,305 70,422,743,854
7. Jan. 2019 4078.59 4092.61 4020.89 4025.25 5,228,625,637 70,316,305,580
6. Jan. 2019 3836.52 4093.30 3826.51 4076.63 5,597,027,440 71,206,795,853
5. Jan. 2019 3851.97 3904.90 3836.90 3845.19 5,137,609,824 67,157,570,935
4. Jan. 2019 3832.04 3865.93 3783.85 3857.72 4,847,965,467 67,368,333,500
3. Jan. 2019 3931.05 3935.69 3826.22 3836.74 4,530,215,219 66,994,920,903
2. Jan. 2019 3849.22 3947.98 3817.41 3943.41 5,244,856,836 68,849,856,732
1. Jan. 2019 3746.71 3850.91 3707.23 3843.52 4,324,200,990 67,098,634,181
31. Dez. 2018 3866.84 3868.74 3725.87 3742.70 4,661,840,806 65,331,499,158
30. Dez. 2018 3822.38 3901.91 3797.22 3865.95 4,770,578,575 67,475,512,827
29. Dez. 2018 3932.49 3963.76 3820.41 3820.41 4,991,655,917 66,672,244,158
28. Dez. 2018 3653.13 3956.14 3642.63 3923.92 5,631,554,348 68,471,837,969
27. Dez. 2018 3854.69 3874.42 3645.45 3654.83 5,130,222,366 63,768,757,101
26. Dez. 2018 3819.67 3893.36 3769.86 3857.30 5,326,547,918 67,292,819,465
25. Dez. 2018 4081.03 4089.56 3760.02 3815.49 6,158,207,293 66,556,033,172
24. Dez. 2018 4000.33 4271.79 4000.33 4078.60 7,240,968,501 71,137,548,589
23. Dez. 2018 4020.99 4085.72 3976.41 3998.98 6,151,275,490 69,741,217,417
22. Dez. 2018 3898.08 4014.18 3855.74 4014.18 5,605,823,233 69,997,508,295
21. Dez. 2018 4133.70 4198.43 3850.95 3896.54 7,206,015,706 67,937,650,255
20. Dez. 2018 3742.20 4191.23 3728.97 4134.44 8,927,129,279 72,078,243,771
19. Dez. 2018 3706.82 3949.32 3687.23 3745.95 6,810,689,119 65,299,132,785
18. Dez. 2018 3544.76 3701.35 3487.17 3696.06 5,911,325,473 64,422,587,801
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)