Marktkapitalisierung:

Bitcoin Bitcoin (BTC)

6510.37 USD (0.57%)
1.00 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Marktkapitalisierung
112,854,354,458 USD
17,334,562 BTC
Volumen (24 Std)
3,205,377,302 USD
494,628 BTC
Umlaufversorgung
17,334,562 BTC
Maximale Versorgung
21,000,000 BTC

Historische Daten für Bitcoin

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
20. Okt. 2018 6460.92 6497.72 6449.00 6489.19 3,379,130,000 111,975,104,604
19. Okt. 2018 6478.07 6493.68 6445.31 6465.41 3,578,870,000 112,260,867,815
18. Okt. 2018 6542.33 6567.54 6450.04 6476.71 3,924,080,000 113,362,957,170
17. Okt. 2018 6590.52 6601.21 6517.45 6544.43 4,088,420,000 114,186,770,970
16. Okt. 2018 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,364,427,917
15. Okt. 2018 6292.64 6965.06 6258.68 6596.54 7,370,770,000 109,002,222,118
14. Okt. 2018 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,921,493,433
13. Okt. 2018 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,730,110,384
12. Okt. 2018 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,047,410,049
11. Okt. 2018 6586.74 6586.74 6243.74 6256.24 5,181,640,000 114,051,783,103
10. Okt. 2018 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,967,098,651
9. Okt. 2018 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,177,623,331
8. Okt. 2018 6600.19 6675.06 6576.04 6652.23 3,979,460,000 114,251,052,224
7. Okt. 2018 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,074,648,410
6. Okt. 2018 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,614,282,649
5. Okt. 2018 6574.15 6623.62 6557.41 6622.48 3,671,500,000 113,767,335,788
4. Okt. 2018 6497.91 6603.31 6497.91 6576.69 3,838,410,000 112,435,991,226
3. Okt. 2018 6553.86 6571.46 6454.03 6502.59 3,887,310,000 113,392,236,466
2. Okt. 2018 6593.24 6611.84 6537.90 6556.10 3,979,260,000 114,062,551,875
1. Okt. 2018 6619.85 6653.30 6549.08 6589.62 4,000,970,000 114,509,724,600
30. Sep. 2018 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,234,369,232
29. Sep. 2018 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,885,697,090
28. Sep. 2018 6678.75 6785.03 6598.32 6644.13 5,014,430,000 115,489,513,453
27. Sep. 2018 6495.29 6712.10 6464.95 6676.75 4,606,810,000 112,305,283,440
26. Sep. 2018 6452.79 6585.91 6397.89 6495.00 4,437,300,000 111,559,240,252
25. Sep. 2018 6603.64 6603.64 6381.86 6446.47 4,726,180,000 114,153,287,747
24. Sep. 2018 6704.77 6713.56 6580.90 6595.41 4,177,310,000 115,889,159,338
23. Sep. 2018 6715.32 6766.15 6679.42 6710.63 4,197,500,000 116,058,736,872
22. Sep. 2018 6735.05 6814.56 6616.80 6721.98 4,509,660,000 116,386,818,047
21. Sep. 2018 6513.87 6794.33 6496.36 6734.95 6,531,940,000 112,552,829,858
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)