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