Marktkapitalisierung:
Bitcoin Bitcoin (BTC)
3984.30 USD (1.68%)
1.00 BTC (0.00%)

Buy

Umtausch

Crypto-Backed Loan

Marktkapitalisierung
69,913,566,970 USD
17,547,262 BTC
Volumen (24 Std)
10,091,236,254 USD
2,529,308 BTC
Umlaufversorgung
17,547,262 BTC
Maximale Versorgung
21,000,000 BTC

Historische Daten für Bitcoin

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
7. Jan. 2018 17527.30 17579.60 16087.70 16477.60 15,866,000,384 276,634,797,271
6. Jan. 2018 17462.10 17712.40 16764.60 17527.00 18,314,600,448 294,217,423,675
5. Jan. 2018 15477.20 17705.20 15202.80 17429.50 23,840,899,072 292,544,135,538
4. Jan. 2018 15270.70 15739.70 14522.20 15599.20 21,783,199,744 261,795,321,110
3. Jan. 2018 14978.20 15572.80 14844.50 15201.00 16,871,900,160 255,080,562,912
2. Jan. 2018 13625.00 15444.60 13163.60 14982.10 16,846,600,192 251,377,913,955
1. Jan. 2018 14112.20 14112.20 13154.70 13657.20 10,291,200,000 229,119,155,396
31. Dez. 2017 12897.70 14377.40 12755.60 14156.40 12,136,299,520 237,465,823,980
30. Dez. 2017 14681.90 14681.90 12350.10 12952.20 14,452,599,808 217,239,803,085
29. Dez. 2017 14695.80 15279.00 14307.00 14656.20 13,025,500,160 245,793,634,125
28. Dez. 2017 15864.10 15888.40 13937.30 14606.50 12,336,499,712 244,929,825,575
27. Dez. 2017 16163.50 16930.90 15114.30 15838.50 12,487,600,128 265,559,172,050
26. Dez. 2017 14036.60 16461.20 14028.90 16099.80 13,454,300,160 269,908,107,763
25. Dez. 2017 13995.90 14593.00 13448.90 14026.60 10,664,699,904 235,126,843,805
24. Dez. 2017 14608.20 14626.00 12747.70 13925.80 11,572,299,776 233,414,163,395
23. Dez. 2017 13948.70 15603.20 13828.80 14699.20 13,086,000,128 246,349,213,910
22. Dez. 2017 15898.00 15943.40 11833.00 13831.80 22,197,999,616 231,788,283,457
21. Dez. 2017 16642.40 17567.70 15342.70 15802.90 16,516,599,808 264,788,651,530
20. Dez. 2017 17760.30 17934.70 16077.70 16624.60 22,149,699,584 278,528,964,015
19. Dez. 2017 19118.30 19177.80 17275.40 17776.70 16,894,499,840 297,801,055,828
18. Dez. 2017 19106.40 19371.00 18355.90 19114.20 14,839,499,776 320,174,318,520
17. Dez. 2017 19475.80 20089.00 18974.10 19140.80 13,314,599,936 320,576,568,850
16. Dez. 2017 17760.30 19716.70 17515.30 19497.40 12,740,599,808 326,502,485,530
15. Dez. 2017 16601.30 18154.10 16601.30 17706.90 14,309,999,616 296,482,120,238
14. Dez. 2017 16384.60 17085.80 16185.90 16564.00 13,777,399,808 277,310,347,000
13. Dez. 2017 17500.00 17653.10 16039.70 16408.20 12,976,900,096 274,663,619,978
12. Dez. 2017 16919.80 17781.80 16571.60 17415.40 14,603,799,552 291,483,935,710
11. Dez. 2017 15427.40 17513.90 15404.80 16936.80 12,153,900,032 283,439,888,520
10. Dez. 2017 15168.40 15850.60 13226.60 15455.40 13,433,299,968 258,615,393,665
9. Dez. 2017 16523.30 16783.00 13674.90 15178.20 13,911,300,096 253,946,084,745
8. Dez. 2017 17802.90 18353.40 14336.90 16569.40 21,135,998,976 277,185,764,485
7. Dez. 2017 14266.10 17899.70 14057.30 17899.70 17,950,699,520 299,405,364,249
6. Dez. 2017 11923.40 14369.10 11923.40 14291.50 12,656,300,032 239,024,437,136
5. Dez. 2017 11685.70 12032.00 11604.60 11916.70 6,895,260,160 199,278,350,420
4. Dez. 2017 11315.40 11657.20 11081.80 11657.20 6,132,409,856 194,912,755,450
3. Dez. 2017 11082.70 11858.70 10862.00 11323.20 6,608,309,760 189,302,389,920
2. Dez. 2017 10978.30 11320.20 10905.10 11074.60 5,138,500,096 185,122,039,035
1. Dez. 2017 10198.60 11046.70 9694.65 10975.60 6,783,119,872 183,444,663,767
30. Nov. 2017 9906.79 10801.00 9202.05 10233.60 8,310,689,792 171,020,085,600
29. Nov. 2017 10077.40 11517.40 9601.03 9888.61 11,568,799,744 165,233,728,795
28. Nov. 2017 9823.43 10125.70 9736.30 10058.80 6,348,819,968 168,056,012,886
27. Nov. 2017 9352.72 9818.35 9352.72 9818.35 5,653,320,192 164,019,464,090
26. Nov. 2017 8789.04 9522.93 8775.59 9330.55 5,475,579,904 155,850,742,551
25. Nov. 2017 8241.71 8790.92 8191.15 8790.92 4,342,060,032 146,820,557,006
24. Nov. 2017 8074.02 8374.16 7940.93 8253.69 5,058,610,176 137,831,976,173
23. Nov. 2017 8232.38 8267.40 8038.77 8038.77 4,225,179,904 134,227,860,479
22. Nov. 2017 8077.95 8302.26 8075.47 8253.55 3,633,530,112 137,797,862,084
21. Nov. 2017 8205.74 8348.66 7762.71 8071.26 4,277,609,984 134,739,693,480
20. Nov. 2017 8039.07 8336.86 7949.36 8200.64 3,488,450,048 136,881,802,624
19. Nov. 2017 7766.03 8101.91 7694.10 8036.49 3,149,319,936 134,124,196,206
18. Nov. 2017 7697.21 7884.99 7463.44 7790.15 3,667,190,016 129,997,247,838
17. Nov. 2017 7853.57 8004.59 7561.09 7708.99 4,651,670,016 128,621,507,062
16. Nov. 2017 7323.24 7967.38 7176.58 7871.69 5,123,809,792 131,328,418,537
15. Nov. 2017 6634.76 7342.25 6634.76 7315.54 4,200,880,128 122,035,826,506
14. Nov. 2017 6561.48 6764.98 6461.75 6635.75 3,197,110,016 110,683,148,744
13. Nov. 2017 5938.25 6811.19 5844.29 6559.49 6,263,249,920 109,400,650,105
12. Nov. 2017 6295.45 6625.05 5519.01 5950.07 8,957,349,888 99,226,193,603
11. Nov. 2017 6618.61 6873.15 6204.22 6357.60 4,908,680,192 106,016,076,151
10. Nov. 2017 7173.73 7312.00 6436.87 6618.14 5,208,249,856 110,354,089,394
9. Nov. 2017 7446.83 7446.83 7101.52 7143.58 3,226,249,984 119,104,730,750
8. Nov. 2017 7141.38 7776.42 7114.02 7459.69 4,602,200,064 124,360,767,999
7. Nov. 2017 7023.10 7253.32 7023.10 7144.38 2,326,340,096 119,091,456,315
6. Nov. 2017 7403.22 7445.77 7007.31 7022.76 3,111,899,904 117,050,623,317
5. Nov. 2017 7404.52 7617.48 7333.19 7407.41 2,380,410,112 123,449,206,170
4. Nov. 2017 7164.48 7492.86 7031.28 7379.95 2,483,800,064 122,978,748,805
3. Nov. 2017 7087.53 7461.29 7002.94 7207.76 3,369,860,096 120,097,405,359
2. Nov. 2017 6777.77 7367.33 6758.72 7078.50 4,653,770,240 117,933,380,780
1. Nov. 2017 6440.97 6767.31 6377.88 6767.31 2,870,320,128 112,735,345,036
31. Okt. 2017 6132.02 6470.43 6103.33 6468.40 2,311,379,968 107,743,731,291
30. Okt. 2017 6114.85 6214.99 6040.85 6130.53 1,772,150,016 102,105,356,519
29. Okt. 2017 5754.44 6255.71 5724.58 6153.85 2,859,040,000 102,482,445,590
28. Okt. 2017 5787.82 5876.72 5689.19 5753.09 1,403,920,000 95,797,359,518
27. Okt. 2017 5899.74 5988.39 5728.82 5780.90 1,710,130,048 96,254,297,360
26. Okt. 2017 5747.95 5976.80 5721.22 5904.83 1,905,040,000 98,310,176,011
25. Okt. 2017 5524.60 5754.33 5397.88 5750.80 1,966,989,952 95,732,630,220
24. Okt. 2017 5935.52 5935.52 5504.18 5526.64 2,735,699,968 91,988,225,800
23. Okt. 2017 6006.00 6075.59 5732.47 5930.32 2,401,840,128 98,695,054,084
22. Okt. 2017 6036.66 6076.26 5792.34 6008.42 2,034,630,016 99,981,911,326
21. Okt. 2017 5996.79 6194.88 5965.07 6031.60 2,207,099,904 100,353,682,389
20. Okt. 2017 5708.11 6060.11 5627.23 6011.45 2,354,429,952 100,007,083,345
19. Okt. 2017 5583.74 5744.35 5531.06 5708.52 1,780,540,032 94,954,808,115
18. Okt. 2017 5603.82 5603.82 5151.44 5590.69 2,399,269,888 92,982,539,106
17. Okt. 2017 5741.58 5800.35 5472.72 5605.51 1,821,570,048 93,218,297,189
16. Okt. 2017 5687.57 5776.23 5544.21 5725.59 2,008,070,016 95,203,392,843
15. Okt. 2017 5835.96 5852.48 5478.61 5678.19 1,976,039,936 94,403,031,755
14. Okt. 2017 5643.53 5837.70 5591.64 5831.79 1,669,030,016 96,942,498,331
13. Okt. 2017 5464.16 5840.30 5436.85 5647.21 3,615,480,064 93,864,253,934
12. Okt. 2017 4829.58 5446.91 4822.00 5446.91 2,791,610,112 90,525,666,972
11. Okt. 2017 4789.25 4873.73 4751.63 4826.48 1,222,279,936 80,205,238,020
10. Okt. 2017 4776.21 4922.17 4765.10 4781.99 1,597,139,968 79,457,603,224
9. Okt. 2017 4614.52 4878.71 4564.25 4772.02 1,968,739,968 79,282,158,943
8. Okt. 2017 4429.67 4624.14 4405.64 4610.48 1,313,869,952 76,589,293,760
7. Okt. 2017 4369.35 4443.88 4321.05 4426.89 906,928,000 73,529,314,833
6. Okt. 2017 4324.46 4413.27 4320.53 4370.81 1,069,939,968 72,589,262,957
5. Okt. 2017 4229.88 4362.64 4164.05 4328.41 1,161,769,984 71,876,277,937
4. Okt. 2017 4319.37 4352.31 4210.42 4229.36 1,116,770,048 70,225,033,578
3. Okt. 2017 4408.46 4432.47 4258.89 4317.48 1,288,019,968 71,681,069,637
2. Okt. 2017 4395.81 4470.23 4377.46 4409.32 1,431,730,048 73,195,646,776
1. Okt. 2017 4341.05 4403.74 4269.81 4403.74 1,208,210,048 73,094,870,674
30. Sep. 2017 4166.11 4358.43 4160.86 4338.71 1,207,449,984 72,008,428,789
29. Sep. 2017 4171.62 4214.63 4039.29 4163.07 1,367,049,984 69,086,146,650
28. Sep. 2017 4197.13 4279.31 4109.70 4174.73 1,712,320,000 69,270,823,146
27. Sep. 2017 3892.94 4210.05 3884.82 4200.67 1,686,880,000 69,691,950,752
26. Sep. 2017 3928.41 3969.89 3869.90 3892.35 1,043,740,032 64,569,365,079
25. Sep. 2017 3681.58 3950.25 3681.58 3926.07 1,374,210,048 65,122,213,849
24. Sep. 2017 3796.15 3796.15 3666.90 3682.84 768,014,976 61,081,971,156
23. Sep. 2017 3629.92 3819.21 3594.58 3792.40 928,113,984 62,892,069,389
22. Sep. 2017 3628.02 3758.27 3553.53 3630.70 1,194,829,952 60,203,040,223
21. Sep. 2017 3901.47 3916.42 3613.63 3631.04 1,411,480,064 60,202,370,872
20. Sep. 2017 3916.36 4031.39 3857.73 3905.95 1,213,830,016 64,751,811,835
19. Sep. 2017 4073.79 4094.07 3868.87 3924.97 1,563,980,032 65,061,185,838
18. Sep. 2017 3591.09 4079.23 3591.09 4065.20 1,943,209,984 67,377,945,990
17. Sep. 2017 3606.28 3664.81 3445.64 3582.88 1,239,149,952 59,377,995,376
16. Sep. 2017 3637.75 3808.84 3487.79 3625.04 1,818,400,000 60,068,678,195
15. Sep. 2017 3166.30 3733.45 2946.62 3637.52 4,148,069,888 60,267,886,368
14. Sep. 2017 3875.37 3920.60 3153.86 3154.95 2,716,310,016 52,265,453,816
13. Sep. 2017 4131.98 4131.98 3789.92 3882.59 2,219,409,920 64,311,123,695
12. Sep. 2017 4168.88 4344.65 4085.22 4130.81 1,864,530,048 68,412,822,896
11. Sep. 2017 4122.47 4261.67 4099.40 4161.27 1,557,330,048 68,907,352,119
10. Sep. 2017 4229.34 4245.44 3951.04 4122.94 1,679,090,048 68,263,826,801
9. Sep. 2017 4229.81 4308.82 4114.11 4226.06 1,386,230,016 69,963,847,482
8. Sep. 2017 4605.16 4661.00 4075.18 4228.75 2,700,890,112 69,999,555,938
7. Sep. 2017 4589.14 4655.04 4491.33 4599.88 1,844,620,032 76,132,843,874
6. Sep. 2017 4376.59 4617.25 4376.59 4597.12 2,172,100,096 76,077,049,312
5. Sep. 2017 4228.29 4427.84 3998.11 4376.53 2,697,969,920 72,417,728,536
4. Sep. 2017 4591.63 4591.63 4108.40 4236.31 2,987,330,048 70,087,101,256
3. Sep. 2017 4585.27 4714.08 4417.59 4582.96 1,933,190,016 75,812,181,334
2. Sep. 2017 4901.42 4975.04 4469.24 4578.77 2,722,139,904 75,734,114,962
1. Sep. 2017 4701.76 4892.01 4678.53 4892.01 2,599,079,936 80,905,039,782
31. Aug. 2017 4555.59 4736.05 4549.40 4703.39 1,944,930,048 77,775,374,625
30. Aug. 2017 4570.36 4626.52 4471.41 4565.30 1,937,849,984 75,482,724,984
29. Aug. 2017 4389.21 4625.68 4352.13 4579.02 2,486,080,000 75,699,786,263
28. Aug. 2017 4384.45 4403.93 4224.64 4382.66 1,959,330,048 72,445,588,933
27. Aug. 2017 4345.10 4416.59 4317.29 4382.88 1,537,459,968 72,441,993,792
26. Aug. 2017 4372.06 4379.28 4269.52 4352.40 1,511,609,984 71,929,882,019
25. Aug. 2017 4332.82 4455.70 4307.35 4371.60 1,727,970,048 72,241,507,489
24. Aug. 2017 4137.60 4376.39 4130.26 4334.68 2,037,750,016 71,625,870,868
23. Aug. 2017 4089.01 4255.78 4078.41 4151.52 2,369,819,904 68,593,954,170
22. Aug. 2017 3998.35 4128.76 3674.58 4100.52 3,764,239,872 67,743,202,431
21. Aug. 2017 4090.48 4109.14 3988.60 4001.74 2,800,890,112 66,106,992,038
20. Aug. 2017 4189.31 4196.29 4069.88 4087.66 2,109,769,984 67,520,478,838
19. Aug. 2017 4137.75 4243.26 3970.55 4193.70 2,975,820,032 69,265,141,208
18. Aug. 2017 4324.34 4370.13 4015.40 4160.62 2,941,710,080 68,710,871,037
17. Aug. 2017 4384.44 4484.70 4243.71 4331.69 2,553,359,872 71,527,949,443
16. Aug. 2017 4200.34 4381.23 3994.42 4376.63 2,272,039,936 72,260,183,303
15. Aug. 2017 4326.99 4455.97 3906.18 4181.93 3,258,050,048 69,038,855,081
14. Aug. 2017 4066.10 4325.13 3989.16 4325.13 2,463,089,920 71,394,704,654
13. Aug. 2017 3880.04 4208.39 3857.80 4073.26 3,159,089,920 67,230,528,989
12. Aug. 2017 3650.63 3949.92 3613.70 3884.71 2,219,589,888 64,111,163,866
11. Aug. 2017 3373.82 3679.72 3372.12 3650.62 2,021,190,016 60,241,844,923
10. Aug. 2017 3341.84 3453.45 3319.47 3381.28 1,515,110,016 55,791,120,000
9. Aug. 2017 3420.40 3422.76 3247.67 3342.47 1,468,960,000 55,145,196,472
8. Aug. 2017 3370.22 3484.85 3345.83 3419.94 1,752,760,064 56,417,337,745
7. Aug. 2017 3212.78 3397.68 3180.89 3378.94 1,482,279,936 55,734,179,251
6. Aug. 2017 3257.61 3293.29 3155.60 3213.94 1,105,030,016 53,006,426,108
5. Aug. 2017 2897.63 3290.01 2874.83 3252.91 1,945,699,968 53,643,452,554
4. Aug. 2017 2806.93 2899.33 2743.72 2895.89 1,002,120,000 47,749,461,443
3. Aug. 2017 2709.56 2813.31 2685.14 2804.73 804,796,992 46,239,970,790
2. Aug. 2017 2727.13 2762.53 2668.59 2710.67 1,094,950,016 44,684,649,516
1. Aug. 2017 2871.30 2921.35 2685.61 2718.26 1,324,669,952 44,804,603,885
31. Juli 2017 2763.24 2889.62 2720.61 2875.34 860,574,976 47,388,334,773
30. Juli 2017 2724.39 2758.53 2644.85 2757.18 705,942,976 45,435,913,868
29. Juli 2017 2807.02 2808.76 2692.80 2726.45 803,745,984 44,924,534,585
28. Juli 2017 2679.73 2897.45 2679.73 2809.01 1,380,099,968 46,279,316,161
27. Juli 2017 2538.71 2693.32 2529.34 2671.78 789,104,000 44,013,533,097
26. Juli 2017 2577.77 2610.76 2450.80 2529.45 937,404,032 41,663,929,265
25. Juli 2017 2757.50 2768.08 2480.96 2576.48 1,460,089,984 42,433,788,244
24. Juli 2017 2732.70 2777.26 2699.19 2754.86 866,473,984 45,366,654,309
23. Juli 2017 2808.10 2832.18 2653.94 2730.40 1,072,840,000 44,957,775,265
22. Juli 2017 2668.63 2862.42 2657.71 2810.12 1,177,129,984 46,264,340,367
21. Juli 2017 2838.41 2838.41 2621.85 2667.76 1,489,449,984 43,915,296,559
20. Juli 2017 2269.89 2900.70 2269.89 2817.60 2,249,260,032 46,376,428,080
19. Juli 2017 2323.08 2397.17 2260.23 2273.43 1,245,100,032 37,415,031,061
18. Juli 2017 2233.52 2387.61 2164.77 2318.88 1,512,450,048 38,158,677,672
17. Juli 2017 1932.62 2230.49 1932.62 2228.41 1,201,760,000 36,665,393,517
16. Juli 2017 1991.98 2058.77 1843.03 1929.82 1,182,870,016 31,748,939,343
15. Juli 2017 2230.12 2231.14 1990.41 1998.86 993,608,000 32,880,721,300
14. Juli 2017 2360.59 2363.25 2183.22 2233.34 882,502,976 36,734,255,488
13. Juli 2017 2402.70 2425.22 2340.83 2357.90 835,769,984 38,778,935,907
12. Juli 2017 2332.77 2423.71 2275.14 2398.84 1,117,410,048 39,447,604,438
11. Juli 2017 2385.89 2413.47 2296.81 2337.79 1,329,760,000 38,438,497,236
10. Juli 2017 2525.25 2537.16 2321.13 2372.56 1,111,200,000 39,005,033,499
9. Juli 2017 2572.61 2635.49 2517.59 2518.44 527,856,000 41,397,076,604
8. Juli 2017 2520.27 2571.34 2492.31 2571.34 733,329,984 42,262,222,823
7. Juli 2017 2608.59 2916.14 2498.87 2518.66 917,411,968 41,391,217,675
6. Juli 2017 2608.10 2616.72 2581.69 2608.56 761,956,992 42,863,758,795
5. Juli 2017 2602.87 2622.65 2538.55 2601.99 941,566,016 42,751,085,999
4. Juli 2017 2561.00 2631.59 2559.35 2601.64 985,516,032 42,740,618,673
3. Juli 2017 2498.56 2595.00 2480.47 2564.06 964,112,000 42,118,211,083
2. Juli 2017 2436.40 2514.28 2394.84 2506.47 803,747,008 41,167,015,221
1. Juli 2017 2492.60 2515.27 2419.23 2434.55 779,913,984 39,980,058,373
30. Juni 2017 2539.24 2559.25 2478.43 2480.84 860,273,024 40,735,082,695
29. Juni 2017 2567.56 2588.83 2510.48 2539.32 949,979,008 41,690,395,783
28. Juni 2017 2553.03 2603.98 2484.42 2574.79 1,183,869,952 42,268,942,193
27. Juni 2017 2478.45 2552.45 2332.99 2552.45 1,489,789,952 41,897,190,525
26. Juni 2017 2590.57 2615.25 2376.29 2478.45 1,663,280,000 40,677,994,354
25. Juni 2017 2607.25 2682.26 2552.12 2589.41 1,161,100,032 42,495,001,716
24. Juni 2017 2738.52 2757.94 2583.19 2608.72 982,750,016 42,807,952,581
23. Juni 2017 2707.34 2765.17 2706.37 2744.91 961,318,976 45,037,797,053
22. Juni 2017 2691.03 2723.74 2642.36 2705.41 1,097,939,968 44,384,244,937
21. Juni 2017 2709.43 2772.01 2660.40 2689.10 1,626,579,968 44,111,929,173
20. Juni 2017 2591.26 2763.45 2589.82 2721.79 1,854,189,952 44,643,512,689
19. Juni 2017 2549.03 2662.85 2549.03 2589.60 1,446,840,064 42,470,734,800
18. Juni 2017 2655.35 2662.10 2516.33 2548.29 1,178,659,968 41,788,418,974
17. Juni 2017 2514.01 2685.19 2484.96 2655.88 1,534,509,952 43,548,031,452
16. Juni 2017 2469.57 2539.92 2385.15 2518.56 1,195,190,016 41,291,821,423
15. Juni 2017 2499.58 2534.71 2212.96 2464.58 2,026,259,968 40,402,259,202
14. Juni 2017 2716.88 2786.83 2412.94 2506.37 1,696,560,000 41,082,567,339
13. Juni 2017 2680.91 2789.04 2650.38 2717.02 1,781,200,000 44,530,631,894
12. Juni 2017 2953.22 2997.26 2518.56 2659.63 2,569,530,112 43,585,351,533
11. Juni 2017 2942.41 2996.60 2840.53 2958.11 1,752,400,000 48,471,330,146
10. Juni 2017 2828.14 2950.99 2746.55 2947.71 2,018,889,984 48,295,501,718
9. Juni 2017 2807.44 2901.71 2795.62 2823.81 1,348,950,016 46,260,465,854
8. Juni 2017 2720.49 2815.30 2670.95 2805.62 1,281,170,048 45,957,247,989
7. Juni 2017 2869.38 2869.38 2700.56 2732.16 1,517,709,952 44,748,237,218
6. Juni 2017 2690.84 2999.91 2690.84 2863.20 2,089,609,984 46,888,622,160
5. Juni 2017 2512.40 2686.81 2510.22 2686.81 1,369,309,952 43,994,968,834
4. Juni 2017 2547.79 2585.89 2452.54 2511.81 1,355,120,000 41,124,262,595
3. Juni 2017 2493.72 2581.91 2423.57 2515.35 1,514,950,016 41,177,190,057
2. Juni 2017 2404.03 2488.55 2373.32 2488.55 1,317,030,016 40,732,491,835
1. Juni 2017 2288.33 2448.39 2288.33 2407.88 1,653,180,032 39,407,633,763
31. Mai 2017 2187.19 2311.08 2145.57 2286.41 1,544,829,952 37,414,813,240
30. Mai 2017 2255.36 2301.96 2124.57 2175.47 1,443,970,048 35,594,903,085
29. Mai 2017 2159.43 2307.05 2107.17 2255.61 994,625,024 36,901,102,917
28. Mai 2017 2054.08 2267.34 2054.08 2155.80 1,147,139,968 35,264,171,110
27. Mai 2017 2196.27 2260.20 1855.83 2038.87 1,700,480,000 33,347,170,525
26. Mai 2017 2320.89 2573.79 2071.99 2202.42 1,763,480,064 36,017,660,894
25. Mai 2017 2446.24 2763.71 2285.30 2304.98 2,406,700,032 37,690,456,715
24. Mai 2017 2321.37 2523.72 2321.37 2443.64 1,725,379,968 39,952,841,999
23. Mai 2017 2191.56 2320.82 2178.50 2320.42 1,378,749,952 37,933,704,066
22. Mai 2017 2043.19 2303.90 2017.87 2173.40 1,942,220,032 35,525,744,380
21. Mai 2017 2067.03 2119.08 2037.50 2041.20 1,147,859,968 33,361,091,114
20. Mai 2017 1984.24 2084.73 1974.92 2084.73 961,336,000 34,068,630,559
19. Mai 2017 1897.37 2004.52 1890.25 1987.71 1,157,289,984 32,479,082,015
18. Mai 2017 1818.70 1904.48 1807.12 1888.65 894,321,024 30,856,574,835
17. Mai 2017 1726.73 1864.05 1661.91 1839.09 1,064,729,984 30,043,626,195
16. Mai 2017 1741.70 1785.94 1686.54 1734.45 959,044,992 28,330,874,003
15. Mai 2017 1808.44 1812.80 1708.54 1738.43 731,529,024 28,392,885,375
14. Mai 2017 1800.86 1831.42 1776.62 1808.91 437,196,000 29,540,290,794
13. Mai 2017 1723.12 1812.99 1651.08 1804.91 579,635,008 29,471,223,857
12. Mai 2017 1845.76 1856.15 1694.01 1724.24 740,984,000 28,150,631,936
11. Mai 2017 1780.37 1873.93 1755.35 1848.57 799,489,984 30,176,934,751
10. Mai 2017 1756.52 1788.44 1719.10 1787.13 915,723,008 29,170,965,564
9. Mai 2017 1723.89 1833.49 1716.30 1755.36 1,167,920,000 28,649,119,972
8. Mai 2017 1596.92 1723.35 1596.92 1723.35 1,340,320,000 28,123,369,330
7. Mai 2017 1579.47 1596.72 1559.76 1596.71 1,080,029,952 26,053,077,975
6. Mai 2017 1556.81 1578.80 1542.50 1578.80 582,529,984 25,757,608,890
5. Mai 2017 1540.87 1618.03 1530.31 1555.45 946,035,968 25,373,374,563
4. Mai 2017 1490.72 1608.91 1490.72 1537.67 933,548,992 25,080,858,487
3. Mai 2017 1453.78 1492.77 1447.49 1490.09 583,795,968 24,301,634,925
2. Mai 2017 1421.03 1473.90 1415.69 1452.82 477,337,984 23,691,443,738
1. Mai 2017 1348.30 1434.32 1348.30 1421.60 713,624,000 23,179,524,919
30. Apr. 2017 1321.87 1347.91 1314.92 1347.89 413,115,008 21,975,104,909
29. Apr. 2017 1317.84 1327.20 1315.21 1321.79 422,705,984 21,547,126,640
28. Apr. 2017 1317.74 1331.28 1292.37 1316.48 527,488,992 21,457,669,552
27. Apr. 2017 1281.88 1319.70 1281.30 1317.73 449,196,992 21,475,836,448
26. Apr. 2017 1265.99 1294.83 1265.93 1281.08 329,631,008 20,876,159,410
25. Apr. 2017 1250.45 1267.58 1249.97 1265.49 242,556,000 20,619,704,237
24. Apr. 2017 1209.63 1250.94 1209.63 1250.15 235,806,000 20,367,443,800
23. Apr. 2017 1231.92 1232.20 1203.94 1207.21 258,951,008 19,665,994,145
22. Apr. 2017 1222.71 1235.56 1208.47 1231.71 249,320,000 20,062,753,908
21. Apr. 2017 1229.42 1235.94 1215.56 1222.05 272,167,008 19,903,192,286
20. Apr. 2017 1211.08 1240.79 1208.41 1229.08 315,108,000 20,015,137,622
19. Apr. 2017 1212.13 1215.51 1205.08 1210.29 288,060,992 19,707,045,565
18. Apr. 2017 1193.77 1217.57 1193.77 1211.67 270,524,000 19,727,334,977
17. Apr. 2017 1183.25 1194.90 1172.65 1193.91 253,206,000 19,436,033,390
16. Apr. 2017 1172.61 1187.22 1172.61 1182.94 183,231,008 19,255,408,766
15. Apr. 2017 1167.30 1188.00 1164.96 1172.52 203,559,008 19,083,656,460
14. Apr. 2017 1170.33 1190.80 1159.79 1167.54 254,827,008 19,000,400,018
13. Apr. 2017 1201.02 1205.89 1156.44 1169.28 351,968,992 19,026,699,552
12. Apr. 2017 1204.81 1207.14 1196.76 1200.37 288,702,016 19,530,680,104
11. Apr. 2017 1187.46 1208.07 1187.46 1205.01 216,182,000 19,604,036,563
10. Apr. 2017 1187.30 1190.34 1179.04 1187.13 215,883,008 19,310,642,460
9. Apr. 2017 1176.57 1197.21 1171.86 1187.87 242,343,008 19,320,511,927
8. Apr. 2017 1172.65 1184.98 1162.58 1175.95 209,312,000 19,124,327,856
7. Apr. 2017 1178.94 1186.58 1163.39 1176.90 317,022,016 19,137,747,435
6. Apr. 2017 1125.81 1188.37 1125.81 1182.68 511,222,016 19,229,356,147
5. Apr. 2017 1134.14 1135.09 1113.63 1124.78 414,784,000 18,285,857,775
4. Apr. 2017 1145.52 1156.44 1120.52 1133.25 436,310,016 18,421,262,063
3. Apr. 2017 1102.95 1151.74 1102.95 1143.81 580,444,032 18,591,158,323
2. Apr. 2017 1080.61 1107.59 1075.45 1102.17 514,187,008 17,911,915,755
1. Apr. 2017 1071.71 1091.72 1061.09 1080.50 289,633,984 17,557,597,716
31. März 2017 1026.64 1074.92 1026.64 1071.79 447,287,008 17,414,322,808
30. März 2017 1042.21 1049.29 1020.04 1026.43 352,968,992 16,675,587,066
29. März 2017 1046.08 1055.13 1015.88 1039.97 298,457,984 16,893,415,156
28. März 2017 1044.58 1064.65 1027.73 1047.15 326,332,000 17,008,241,726
27. März 2017 972.05 1046.40 971.98 1045.77 372,535,008 16,983,801,541
26. März 2017 974.02 1007.96 954.19 966.72 303,668,000 15,698,465,531
25. März 2017 936.54 975.76 903.71 972.78 435,803,008 15,794,781,102
24. März 2017 1038.45 1040.47 934.36 937.52 491,038,016 15,220,718,764
23. März 2017 1050.05 1058.01 1028.93 1038.59 248,540,000 16,859,314,109
22. März 2017 1120.65 1120.65 1014.21 1049.14 380,840,992 17,028,630,158
21. März 2017 1055.36 1122.43 1055.36 1120.54 337,391,008 18,185,299,687
20. März 2017 1037.24 1063.03 1036.68 1054.23 286,529,984 17,107,266,418
19. März 2017 976.73 1069.91 976.73 1036.74 406,648,000 16,821,676,707
18. März 2017 1099.69 1114.07 957.66 973.82 621,302,016 15,798,760,668
17. März 2017 1180.16 1180.16 1099.57 1100.23 706,598,976 17,847,435,957
16. März 2017 1251.33 1257.98 1152.44 1187.81 638,568,000 19,265,847,025
15. März 2017 1240.16 1251.61 1239.75 1249.61 297,804,992 20,265,831,337
14. März 2017 1232.16 1244.81 1220.72 1240.00 245,306,000 20,107,761,880
13. März 2017 1221.78 1237.37 1217.03 1231.92 380,276,992 19,974,334,865
12. März 2017 1176.62 1226.98 1175.36 1221.38 227,176,000 19,801,195,767
11. März 2017 1116.32 1193.83 1116.32 1175.83 283,320,000 19,060,468,862
10. März 2017 1189.36 1270.47 1077.25 1116.72 563,795,968 18,100,188,612
9. März 2017 1150.35 1197.46 1141.23 1188.49 212,283,008 19,261,188,310
8. März 2017 1223.23 1232.16 1148.08 1150.00 332,603,008 18,635,275,050
7. März 2017 1273.21 1275.55 1204.80 1223.54 291,256,000 19,824,773,912
6. März 2017 1267.47 1276.00 1264.60 1272.83 153,656,992 20,620,991,547
5. März 2017 1254.29 1267.29 1238.06 1267.12 134,127,000 20,526,235,270
4. März 2017 1277.43 1279.40 1230.51 1255.15 183,270,000 20,329,978,338
3. März 2017 1250.71 1280.31 1250.71 1274.99 315,739,008 20,649,259,919
2. März 2017 1224.68 1262.13 1215.62 1251.01 368,275,008 20,258,543,188
1. März 2017 1180.04 1222.50 1179.69 1222.50 229,056,992 19,794,459,608
28. Feb. 2017 1180.72 1193.25 1171.82 1179.97 184,956,000 19,103,684,801
27. Feb. 2017 1163.78 1181.98 1163.38 1179.97 131,570,000 19,101,427,518
26. Feb. 2017 1144.27 1167.47 1130.20 1165.20 116,486,000 18,860,247,630
25. Feb. 2017 1170.41 1174.85 1124.59 1143.84 139,960,992 18,511,906,560
24. Feb. 2017 1172.71 1200.39 1131.96 1173.68 330,759,008 18,992,415,818
23. Feb. 2017 1117.27 1176.62 1116.96 1166.72 189,454,000 18,877,442,096
22. Feb. 2017 1114.80 1125.39 1100.55 1117.44 136,100,000 18,077,985,665
21. Feb. 2017 1079.28 1117.25 1076.93 1115.30 186,868,992 18,041,455,273
20. Feb. 2017 1048.69 1080.49 1041.69 1079.98 109,478,000 17,468,244,508
19. Feb. 2017 1054.76 1056.81 1043.46 1047.87 77,423,296 16,946,913,346
18. Feb. 2017 1049.21 1061.10 1046.96 1054.42 99,073,504 17,051,064,834
17. Feb. 2017 1026.12 1053.17 1025.64 1046.21 136,474,000 16,916,338,976
16. Feb. 2017 1007.65 1033.37 1007.65 1027.44 122,277,000 16,610,905,026
15. Feb. 2017 1006.21 1008.84 1001.58 1007.48 89,759,400 16,286,329,282
14. Feb. 2017 991.73 1011.51 986.47 1004.55 137,946,000 16,237,219,721
13. Feb. 2017 998.89 1002.10 976.00 990.64 100,607,000 16,010,322,103
12. Feb. 2017 1003.52 1004.76 996.92 999.18 67,530,000 16,146,290,349
11. Feb. 2017 988.90 1009.29 982.83 1004.45 102,261,000 16,229,677,099
10. Feb. 2017 995.63 998.91 946.69 988.67 190,452,000 15,973,053,725
9. Feb. 2017 1064.70 1088.99 953.34 994.38 407,220,000 16,063,448,932
8. Feb. 2017 1062.32 1078.97 1037.49 1063.07 201,855,008 17,170,799,127
7. Feb. 2017 1040.14 1061.93 1040.14 1061.35 146,007,008 17,141,080,574
6. Feb. 2017 1028.40 1044.64 1028.16 1038.15 111,762,000 16,764,422,010
5. Feb. 2017 1043.52 1043.63 1022.37 1027.34 114,208,000 16,588,240,157
4. Feb. 2017 1031.33 1045.90 1015.16 1042.90 155,064,000 16,837,411,920
3. Feb. 2017 1011.46 1033.87 1008.79 1029.91 201,278,000 16,625,849,489
2. Feb. 2017 990.00 1013.52 983.22 1011.80 145,820,992 16,331,615,570
1. Feb. 2017 970.94 989.11 970.74 989.02 150,110,000 15,962,015,276
31. Jan. 2017 920.96 972.02 920.96 970.40 164,582,000 15,659,186,515
30. Jan. 2017 920.15 923.05 919.47 920.38 78,227,296 14,850,351,605
29. Jan. 2017 922.07 923.42 919.15 919.50 60,851,700 14,834,377,926
28. Jan. 2017 919.81 923.91 919.81 921.59 68,979,600 14,866,260,449
27. Jan. 2017 918.36 923.22 915.85 919.75 125,594,000 14,834,831,700
26. Jan. 2017 902.40 919.33 902.22 917.59 131,958,000 14,797,955,301
25. Jan. 2017 891.92 903.25 891.69 901.54 120,831,000 14,537,488,261
24. Jan. 2017 910.68 924.15 892.29 892.69 111,349,000 14,393,026,385
23. Jan. 2017 925.50 928.27 916.74 921.01 73,588,600 14,848,013,909
22. Jan. 2017 922.21 937.53 897.56 924.67 116,573,000 14,905,439,337
21. Jan. 2017 895.55 927.37 895.53 921.79 111,158,000 14,856,911,163
20. Jan. 2017 898.17 899.40 887.01 895.03 86,728,400 14,423,545,371
19. Jan. 2017 888.34 904.61 884.34 899.07 105,625,000 14,486,616,700
18. Jan. 2017 909.37 917.50 858.30 886.62 225,676,992 14,284,036,613
17. Jan. 2017 830.95 910.56 830.80 907.94 155,095,008 14,625,779,851
16. Jan. 2017 821.78 834.53 820.27 831.53 82,755,200 13,393,372,620
15. Jan. 2017 818.14 823.31 812.87 821.80 71,013,600 13,234,840,657
14. Jan. 2017 825.14 835.09 812.46 818.41 93,063,296 13,178,601,992
13. Jan. 2017 803.74 829.00 780.00 823.98 168,968,000 13,266,554,392
12. Jan. 2017 775.18 826.25 755.76 804.83 222,326,000 12,956,730,411
11. Jan. 2017 908.11 919.45 762.77 777.76 310,928,992 12,519,135,996
10. Jan. 2017 902.44 914.87 901.06 907.68 115,808,000 14,608,685,049
9. Jan. 2017 913.24 913.69 879.81 902.83 141,876,992 14,528,815,565
8. Jan. 2017 908.17 942.72 887.25 911.20 158,715,008 14,661,966,429
7. Jan. 2017 903.49 908.59 823.56 908.59 279,550,016 14,618,030,536
6. Jan. 2017 1014.24 1046.81 883.94 902.20 351,876,000 14,513,695,758
5. Jan. 2017 1156.73 1191.10 910.42 1013.38 510,199,008 16,300,254,795
4. Jan. 2017 1044.40 1159.42 1044.40 1154.73 344,945,984 18,571,869,009
3. Jan. 2017 1021.60 1044.08 1021.60 1043.84 185,168,000 16,786,368,910
2. Jan. 2017 998.62 1031.39 996.70 1021.75 222,184,992 16,429,024,775
1. Jan. 2017 963.66 1003.08 958.70 998.33 147,775,008 16,050,407,461
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

About Bitcoin

Bitcoin (BTC) is a consensus network that enables a new payment system and a completely digital currency. Powered by its users, it is a peer to peer payment network that requires no central authority to operate. On October 31st, 2008, an individual or group of individuals operating under the pseudonym "Satoshi Nakamoto" published the Bitcoin Whitepaper and described it as: "a purely peer-to-peer version of electronic cash would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Price 3984.30 USD
Market Rank #1
Marktkapitalisierung 69,913,566,970 USD
24h Volume 10,091,236,254 USD
Umlaufversorgung 17,547,262 BTC
Gesamtversorgung 17,547,262 BTC
Maximale Versorgung 21,000,000 BTC
Yesterday's Open / Close $3671.37 USD / $3915.71 USD
Yesterday's High / Low $3936.67 USD / $3669.98 USD
Yesterday's Change +244.34 USD (+6.66%)
Yesterday's Volume $9,908,216,640 USD