Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
  Geschlossen
Bitcoin Bitcoin (BTC)
8125.25 USD (-0.04%)
1.00 BTC (0.00%)

Buy Crypto In Minutes

Umtausch

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Marktkapitalisierung
146,229,831,701 USD
17,996,962 BTC
Volumen (24 Std)
16,135,423,717 USD
1,986,700 BTC
Umlaufversorgung
17,996,962 BTC
Maximale Versorgung
21,000,000 BTC

Historische Daten für Bitcoin

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
6. Aug. 2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 119,531,508,535
5. Aug. 2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 121,526,079,384
4. Aug. 2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 120,899,698,889
3. Aug. 2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 127,785,826,655
2. Aug. 2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 130,052,066,760
1. Aug. 2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 131,030,166,771
31. Juli 2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 133,688,476,220
30. Juli 2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 140,547,190,784
29. Juli 2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 141,185,844,808
28. Juli 2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,716,560,550
27. Juli 2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 140,235,573,607
26. Juli 2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 136,553,079,708
25. Juli 2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 140,482,950,401
24. Juli 2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 144,634,918,474
23. Juli 2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 132,375,368,459
22. Juli 2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,336,615,249
21. Juli 2018 7352.72 7437.64 7262.41 7419.29 3,726,609,920 127,333,468,174
20. Juli 2018 7467.40 7594.67 7323.26 7354.13 4,936,869,888 126,202,570,251
19. Juli 2018 7378.20 7494.46 7295.46 7466.86 5,111,629,824 128,122,730,711
18. Juli 2018 7315.32 7534.99 7280.47 7370.78 6,103,410,176 126,458,165,406
17. Juli 2018 6739.65 7387.24 6684.17 7321.04 5,961,950,208 125,588,963,706
16. Juli 2018 6357.01 6741.75 6357.01 6741.75 4,725,799,936 115,638,203,962
15. Juli 2018 6272.70 6403.46 6256.51 6359.64 3,285,459,968 109,074,579,938
14. Juli 2018 6247.50 6298.19 6212.22 6276.12 2,923,670,016 107,631,453,835
13. Juli 2018 6235.03 6310.55 6192.24 6238.05 3,805,400,064 106,968,440,793
12. Juli 2018 6396.78 6397.10 6136.42 6228.81 3,770,170,112 106,798,864,820
11. Juli 2018 6330.77 6444.96 6330.47 6394.71 3,644,859,904 109,631,867,446
10. Juli 2018 6739.21 6767.74 6320.72 6329.95 4,052,430,080 108,511,009,626
9. Juli 2018 6775.08 6838.68 6724.34 6741.75 3,718,129,920 115,557,889,495
8. Juli 2018 6857.80 6885.91 6747.98 6773.88 3,386,210,048 116,097,021,279
7. Juli 2018 6668.71 6863.99 6579.24 6856.93 3,961,080,064 117,506,606,000
6. Juli 2018 6638.69 6700.94 6533.55 6673.50 4,313,959,936 114,350,502,582
5. Juli 2018 6599.71 6749.54 6546.65 6639.14 4,999,240,192 113,748,385,620
4. Juli 2018 6550.87 6771.92 6450.46 6597.55 4,176,689,920 113,024,522,547
3. Juli 2018 6596.66 6671.37 6447.75 6529.59 4,672,309,760 111,849,428,104
2. Juli 2018 6380.38 6683.86 6305.70 6614.18 4,396,930,048 113,288,832,522
1. Juli 2018 6411.68 6432.85 6289.29 6385.82 4,788,259,840 109,366,024,632
30. Juni 2018 6214.22 6465.51 6214.22 6404.00 4,543,860,224 109,665,618,200
29. Juni 2018 5898.13 6261.66 5835.75 6218.30 3,966,230,016 106,474,707,240
28. Juni 2018 6153.16 6170.41 5873.05 5903.44 3,467,800,064 101,072,353,482
27. Juni 2018 6084.40 6180.00 6052.85 6157.13 3,296,219,904 105,403,600,614
26. Juni 2018 6253.55 6290.16 6093.67 6093.67 3,279,759,872 104,307,939,200
25. Juni 2018 6171.97 6327.37 6119.68 6249.18 5,500,810,240 106,958,465,208
24. Juni 2018 6164.28 6223.78 5826.41 6173.23 4,566,909,952 105,646,571,668
23. Juni 2018 6090.10 6224.82 6071.81 6162.48 3,431,360,000 105,449,276,520
22. Juni 2018 6737.88 6747.08 6006.60 6083.69 5,079,810,048 104,088,814,967
21. Juni 2018 6780.09 6810.94 6715.17 6729.74 3,529,129,984 115,129,700,024
20. Juni 2018 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,916,357,344
19. Juni 2018 6742.39 6822.50 6709.92 6769.94 4,057,029,888 115,789,919,278
18. Juni 2018 6510.07 6781.14 6446.68 6734.82 4,039,200,000 115,176,197,712
17. Juni 2018 6545.53 6589.11 6499.27 6499.27 3,104,019,968 111,134,754,810
16. Juni 2018 6455.45 6592.49 6402.29 6550.16 3,194,170,112 111,992,015,616
15. Juni 2018 6674.08 6681.08 6433.87 6456.58 3,955,389,952 110,378,702,283
14. Juni 2018 6342.75 6707.14 6334.46 6675.35 5,138,710,016 114,106,009,748
13. Juni 2018 6596.88 6631.66 6285.63 6349.90 5,052,349,952 108,530,585,830
12. Juni 2018 6905.82 6907.96 6542.08 6582.36 4,654,380,032 112,491,874,164
11. Juni 2018 6799.29 6910.18 6706.63 6906.92 4,745,269,760 118,025,877,189
10. Juni 2018 7499.55 7499.55 6709.07 6786.02 5,804,839,936 115,948,312,827
9. Juni 2018 7632.52 7683.58 7531.98 7531.98 3,845,220,096 128,682,085,689
8. Juni 2018 7685.14 7698.19 7558.40 7624.92 4,227,579,904 130,256,218,613
7. Juni 2018 7650.82 7741.27 7650.82 7678.24 4,485,799,936 131,153,169,176
6. Juni 2018 7625.97 7680.43 7502.01 7653.98 4,692,259,840 130,725,095,161
5. Juni 2018 7500.90 7643.23 7397.00 7633.76 4,961,739,776 130,365,918,088
4. Juni 2018 7722.53 7753.82 7474.04 7514.47 4,993,169,920 128,312,205,314
3. Juni 2018 7632.09 7754.89 7613.04 7720.25 4,851,760,128 131,808,021,256
2. Juni 2018 7536.72 7695.83 7497.26 7643.45 4,939,299,840 130,481,526,036
1. Juni 2018 7500.70 7604.73 7407.34 7541.45 4,921,460,224 128,725,854,692
31. Mai 2018 7406.15 7608.90 7361.13 7494.17 5,127,130,112 127,902,999,390
30. Mai 2018 7469.73 7573.77 7313.60 7406.52 4,922,540,032 126,391,893,474
29. Mai 2018 7129.46 7526.42 7090.68 7472.59 5,662,660,096 127,502,651,064
28. Mai 2018 7371.31 7419.05 7100.89 7135.99 5,040,600,064 121,747,389,422
27. Mai 2018 7362.08 7381.74 7270.96 7368.22 4,056,519,936 125,695,017,596
26. Mai 2018 7486.48 7595.16 7349.12 7355.88 4,051,539,968 125,469,061,263
25. Mai 2018 7592.30 7659.14 7392.65 7480.14 4,867,829,760 127,573,690,458
24. Mai 2018 7561.12 7738.60 7331.14 7587.34 6,049,220,096 129,385,391,552
23. Mai 2018 8037.08 8054.66 7507.88 7557.82 6,491,120,128 128,868,479,514
22. Mai 2018 8419.87 8423.25 8004.58 8041.78 5,137,010,176 137,104,106,176
21. Mai 2018 8522.33 8557.52 8365.12 8418.99 5,154,990,080 143,518,943,480
20. Mai 2018 8246.99 8562.41 8205.24 8513.25 5,191,059,968 145,109,512,565
19. Mai 2018 8255.73 8372.06 8183.35 8247.18 4,712,399,872 140,559,162,894
18. Mai 2018 8091.83 8274.12 7974.82 8250.97 5,764,190,208 140,607,667,610
17. Mai 2018 8370.05 8445.54 8054.12 8094.32 5,862,530,048 137,923,772,714
16. Mai 2018 8504.41 8508.43 8175.49 8368.83 6,760,220,160 142,587,497,878
15. Mai 2018 8705.19 8836.19 8456.45 8510.38 6,705,710,080 144,979,744,412
14. Mai 2018 8713.10 8881.12 8367.97 8716.79 7,364,149,760 148,480,275,422
13. Mai 2018 8515.49 8773.55 8395.12 8723.94 5,866,379,776 148,587,777,457
12. Mai 2018 8441.44 8664.86 8223.50 8504.89 6,821,380,096 144,841,040,789
11. Mai 2018 9052.96 9052.96 8394.46 8441.49 8,488,520,192 143,743,802,092
10. Mai 2018 9325.96 9396.04 9040.52 9043.94 6,906,699,776 153,988,453,198
9. Mai 2018 9223.73 9374.76 9031.62 9325.18 7,226,890,240 158,758,858,205
8. Mai 2018 9380.87 9462.75 9127.77 9234.82 7,415,869,952 157,202,142,973
7. Mai 2018 9645.67 9665.85 9231.53 9373.01 7,394,019,840 159,538,115,686
6. Mai 2018 9845.31 9940.14 9465.25 9654.80 7,222,280,192 164,316,605,278
5. Mai 2018 9700.28 9964.50 9695.12 9858.15 7,651,939,840 167,759,953,654
4. Mai 2018 9695.50 9779.20 9585.96 9700.76 8,217,829,888 165,062,796,742
3. Mai 2018 9233.97 9798.33 9188.15 9743.86 10,207,299,584 165,778,380,092
2. Mai 2018 9104.60 9256.52 9015.14 9235.92 7,558,159,872 157,119,854,754
1. Mai 2018 9251.47 9255.88 8891.05 9119.01 7,713,019,904 155,114,132,125
30. Apr. 2018 9426.11 9477.14 9166.81 9240.55 8,673,920,000 157,163,847,314
29. Apr. 2018 9346.41 9531.49 9193.71 9419.08 8,853,000,192 160,182,287,342
28. Apr. 2018 8939.27 9412.09 8931.99 9348.48 7,805,479,936 158,963,068,374
27. Apr. 2018 9290.63 9375.47 8987.05 8987.05 7,566,289,920 152,802,874,822
26. Apr. 2018 8867.32 9281.51 8727.09 9281.51 8,970,559,488 157,793,327,246
25. Apr. 2018 9701.03 9745.32 8799.84 8845.74 11,083,100,160 150,369,282,696
24. Apr. 2018 8934.34 9732.61 8927.83 9697.50 10,678,800,384 164,833,256,250
23. Apr. 2018 8794.39 8958.55 8788.81 8930.88 6,925,190,144 151,784,994,312
22. Apr. 2018 8925.06 9001.64 8779.61 8802.46 6,629,899,776 149,585,589,886
21. Apr. 2018 8848.79 8997.57 8652.15 8895.58 7,548,550,144 151,150,137,128
20. Apr. 2018 8286.88 8880.23 8244.54 8845.83 8,438,110,208 150,287,113,368
19. Apr. 2018 8159.27 8298.69 8138.78 8294.31 7,063,209,984 140,902,801,023
18. Apr. 2018 7944.43 8197.80 7886.01 8163.42 6,529,909,760 138,661,092,884
17. Apr. 2018 8071.66 8285.96 7881.72 7902.09 6,900,879,872 134,206,623,206
16. Apr. 2018 8337.57 8371.15 7925.73 8058.67 5,631,309,824 136,849,408,643
15. Apr. 2018 7999.33 8338.42 7999.33 8329.11 5,244,480,000 141,427,138,383
14. Apr. 2018 7874.67 8140.71 7846.00 7986.24 5,191,430,144 135,589,384,440
13. Apr. 2018 7901.09 8183.96 7758.93 7895.96 7,764,460,032 134,043,001,354
12. Apr. 2018 6955.38 7899.23 6806.51 7889.25 8,906,250,240 133,912,618,634
11. Apr. 2018 6843.47 6968.32 6817.59 6968.32 4,641,889,792 118,267,198,080
10. Apr. 2018 6795.44 6872.41 6704.15 6834.76 4,272,750,080 115,978,358,964
9. Apr. 2018 7044.32 7178.11 6661.99 6770.73 4,894,060,032 114,886,335,694
8. Apr. 2018 6919.98 7111.56 6919.98 7023.52 3,652,499,968 119,162,880,482
7. Apr. 2018 6630.51 7050.54 6630.51 6911.09 3,976,610,048 117,241,368,688
6. Apr. 2018 6815.96 6857.49 6575.00 6636.32 3,766,810,112 112,565,173,568
5. Apr. 2018 6848.65 6933.82 6644.80 6811.47 5,639,320,064 115,524,404,354
4. Apr. 2018 7456.41 7469.88 6803.88 6853.84 4,936,000,000 116,229,557,118
3. Apr. 2018 7102.26 7530.94 7072.49 7456.11 5,499,700,224 126,429,245,883
2. Apr. 2018 6844.86 7135.47 6816.58 7083.80 4,333,440,000 120,101,932,910
1. Apr. 2018 7003.06 7060.95 6526.87 6844.23 4,532,100,096 116,026,809,075
31. März 2018 6892.48 7207.85 6863.52 6973.53 4,553,269,760 118,204,645,927
30. März 2018 7171.45 7276.66 6683.93 6890.52 6,289,509,888 116,786,562,165
29. März 2018 7979.07 7994.33 7081.38 7165.70 6,361,229,824 121,436,043,045
28. März 2018 7836.83 8122.89 7809.17 7954.48 4,935,289,856 134,788,265,876
27. März 2018 8200.00 8232.78 7797.28 7833.04 5,378,250,240 132,717,053,150
26. März 2018 8498.47 8530.08 7921.43 8209.40 5,921,039,872 139,078,211,968
25. März 2018 8612.81 8682.01 8449.10 8495.78 4,569,880,064 143,914,265,310
24. März 2018 8901.95 8996.18 8665.70 8668.12 5,664,600,064 146,818,882,936
23. März 2018 8736.25 8879.62 8360.62 8879.62 5,954,120,192 150,383,574,951
22. März 2018 8939.44 9100.71 8564.90 8728.47 5,530,390,016 147,809,220,250
21. März 2018 8937.48 9177.37 8846.33 8929.28 6,043,129,856 151,193,917,440
20. März 2018 8619.67 9051.02 8389.89 8913.47 6,361,789,952 150,909,503,835
19. März 2018 8344.12 8675.87 8182.40 8630.65 6,729,110,016 146,107,514,353
18. März 2018 7890.52 8245.51 7397.99 8223.68 6,639,190,016 139,201,713,268
17. März 2018 8321.91 8346.53 7812.82 7916.88 4,426,149,888 133,993,486,925
16. März 2018 8322.91 8585.15 8005.31 8338.35 5,289,379,840 141,111,773,179
15. März 2018 8290.76 8428.35 7783.05 8300.86 6,834,429,952 140,460,819,364
14. März 2018 9214.65 9355.85 8068.59 8269.81 6,438,230,016 139,920,843,550
13. März 2018 9173.04 9470.38 8958.19 9194.85 5,991,139,840 155,555,594,312
12. März 2018 9602.93 9937.50 8956.43 9205.12 6,457,399,808 155,710,928,717
11. März 2018 8852.78 9711.89 8607.12 9578.63 6,296,370,176 162,009,710,243
10. März 2018 9350.59 9531.32 8828.47 8866.00 5,386,319,872 149,939,797,150
9. März 2018 9414.69 9466.35 8513.03 9337.55 8,704,190,464 157,898,203,939
8. März 2018 9951.44 10147.40 9335.87 9395.01 7,186,089,984 158,852,238,332
7. März 2018 10803.90 10929.50 9692.12 9965.57 8,797,910,016 168,479,670,395
6. März 2018 11500.10 11500.10 10694.30 10779.90 6,832,169,984 182,225,316,082
5. März 2018 11532.40 11704.10 11443.90 11573.30 6,468,539,904 195,614,809,925
4. März 2018 11497.40 11512.60 11136.10 11512.60 6,084,149,760 194,567,395,376
3. März 2018 11101.90 11528.20 11002.40 11489.70 6,690,570,240 194,159,120,569
2. März 2018 10977.40 11189.00 10850.10 11086.40 7,620,590,080 187,318,996,197
1. März 2018 10385.00 11052.30 10352.70 10951.00 7,317,279,744 185,009,753,075
28. Feb. 2018 10687.20 11089.80 10393.10 10397.90 6,936,189,952 175,644,310,997
27. Feb. 2018 10393.90 10878.50 10246.10 10725.60 6,966,179,840 181,158,869,820
26. Feb. 2018 9669.43 10475.00 9501.73 10366.70 7,287,690,240 175,076,064,010
25. Feb. 2018 9796.42 9923.22 9407.06 9664.73 5,706,939,904 163,204,062,358
24. Feb. 2018 10287.70 10597.20 9546.97 9813.07 6,917,929,984 165,687,799,108
23. Feb. 2018 9937.07 10487.30 9734.56 10301.10 7,739,500,032 173,909,350,860
22. Feb. 2018 10660.40 11039.10 9939.09 10005.00 8,040,079,872 168,892,273,935
21. Feb. 2018 11372.20 11418.50 10479.10 10690.40 9,405,339,648 180,442,459,820
20. Feb. 2018 11231.80 11958.50 11231.80 11403.70 9,926,540,288 192,457,815,912
19. Feb. 2018 10552.60 11273.80 10513.20 11225.30 7,652,089,856 189,426,791,571
18. Feb. 2018 11123.40 11349.80 10326.00 10551.80 8,744,009,728 178,040,648,022
17. Feb. 2018 10207.50 11139.50 10149.40 11112.70 8,660,880,384 187,482,083,882
16. Feb. 2018 10135.70 10324.10 9824.82 10233.90 7,296,159,744 172,637,061,144
15. Feb. 2018 9488.32 10234.80 9395.58 10166.40 9,062,540,288 171,477,807,437
14. Feb. 2018 8599.92 9518.54 8599.92 9494.63 7,909,819,904 160,131,558,835
13. Feb. 2018 8926.72 8958.47 8455.41 8598.31 5,696,719,872 144,995,984,203
12. Feb. 2018 8141.43 8985.92 8141.43 8926.57 6,256,439,808 150,513,128,412
11. Feb. 2018 8616.13 8616.13 7931.10 8129.97 6,122,189,824 137,064,586,975
10. Feb. 2018 8720.08 9122.55 8295.47 8621.90 7,780,960,256 145,341,842,785
9. Feb. 2018 8271.84 8736.98 7884.71 8736.98 6,784,820,224 147,266,052,809
8. Feb. 2018 7637.86 8558.77 7637.86 8265.59 9,346,750,464 139,306,699,929
7. Feb. 2018 7755.49 8509.11 7236.79 7621.30 9,169,280,000 128,435,001,186
6. Feb. 2018 7051.75 7850.70 6048.26 7754.00 13,999,800,320 130,658,094,648
5. Feb. 2018 8270.54 8364.84 6756.68 6955.27 9,285,289,984 117,184,385,122
4. Feb. 2018 9175.70 9334.87 8031.22 8277.01 7,073,549,824 139,433,682,759
3. Feb. 2018 8852.12 9430.75 8251.63 9174.91 7,263,790,080 154,540,000,411
2. Feb. 2018 9142.28 9142.28 7796.49 8830.75 12,726,899,712 148,725,283,812
1. Feb. 2018 10237.30 10288.80 8812.28 9170.54 9,959,400,448 154,428,564,694
31. Jan. 2018 10108.20 10381.60 9777.42 10221.10 8,041,160,192 172,099,559,942
30. Jan. 2018 11306.80 11307.20 10036.20 10106.30 8,637,859,840 170,151,556,678
29. Jan. 2018 11755.50 11875.60 11179.20 11296.40 7,107,359,744 190,164,444,830
28. Jan. 2018 11475.30 12040.30 11475.30 11786.30 8,350,360,064 198,389,948,175
27. Jan. 2018 11174.90 11614.90 10989.20 11440.70 7,583,269,888 192,550,550,498
26. Jan. 2018 11256.00 11656.70 10470.30 11171.40 9,746,199,552 187,995,804,677
25. Jan. 2018 11421.70 11785.70 11057.40 11259.40 8,873,169,920 189,455,303,273
24. Jan. 2018 10903.40 11501.40 10639.80 11359.40 9,940,989,952 191,115,225,673
23. Jan. 2018 10944.50 11377.60 10129.70 10868.40 9,660,609,536 182,830,257,191
22. Jan. 2018 11633.10 11966.40 10240.20 10931.40 10,537,400,320 183,866,421,285
21. Jan. 2018 12889.20 12895.90 11288.20 11600.10 9,935,179,776 195,089,460,991
20. Jan. 2018 11656.20 13103.00 11656.20 12899.20 11,801,700,352 216,907,619,830
19. Jan. 2018 11429.80 11992.80 11172.10 11607.40 10,740,400,128 195,158,837,709
18. Jan. 2018 11198.80 12107.30 10942.50 11474.90 15,020,399,616 192,907,550,324
17. Jan. 2018 11431.10 11678.00 9402.29 11188.60 18,830,600,192 188,070,430,523
16. Jan. 2018 13836.10 13843.10 10194.90 11490.50 18,853,799,936 193,121,120,762
15. Jan. 2018 13767.30 14445.50 13641.70 13819.80 12,750,799,872 232,242,775,485
14. Jan. 2018 14370.80 14511.80 13268.00 13772.00 11,084,099,584 231,413,491,364
13. Jan. 2018 13952.40 14659.50 13952.40 14360.20 12,763,599,872 241,268,592,240
12. Jan. 2018 13453.90 14229.90 13158.10 13980.60 12,065,699,840 234,865,160,377
11. Jan. 2018 14968.20 15018.80 13105.90 13405.80 16,534,099,968 225,178,724,050
10. Jan. 2018 14588.50 14973.30 13691.20 14973.30 18,500,800,512 251,472,635,522
9. Jan. 2018 15123.70 15497.50 14424.00 14595.40 16,659,999,744 245,095,808,695
8. Jan. 2018 16476.20 16537.90 14208.20 15170.10 18,413,899,776 254,715,263,101
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
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

Über Bitcoin

Bitcoin (BTC) is a cryptocurrency. Users are able to generate BTC through the process of mining. Bitcoin has a current supply of 17,996,962 BTC. The last known price of Bitcoin is 8125.25 USD and is down 0.04% over the last 24 hours. It is currently trading on 496 active market(s) with 16,135,423,717 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.
Statistiken (Bitcoin)
Preis (Bitcoin) 8125.25 USD
ROI (Bitcoin) +5905.36%
Marktrang #1
Marktkapitalisierung 146,229,831,701 USD
Volumen (24 h) 16,135,423,717 USD
Umlaufversorgung 17,996,962 BTC
Gesamtversorgung 17,996,962 BTC
Maximale Versorgung 21,000,000 BTC
Allzeithoch 20089.00 USD
(17. Dez. 2017)
Allzeittief 65.53 USD
(5. Juli 2013)
52-Wochen Hoch / Tief 13796.49 USD /
3191.30 USD
90-Tage Hoch / Tief 12273.82 USD /
7830.76 USD
30-Tage Hoch / Tief 10295.67 USD /
7830.76 USD
7-Tage Hoch / Tief 8721.78 USD /
7985.09 USD
24-Stunden Hoch / Tief 8180.25 USD /
7985.09 USD
Hoch / Tief (Gestern) 8216.81 USD /
7985.09 USD
Eröffnungs-/Schlusskurs (Gestern) 8204.67 USD /
8047.53 USD
Änderung (Gestern) $-157.15 USD (-1.92%)
Volumen (Gestern) $16,071,646,996 USD

Die ungefähre Rendite bei Kauf zum Zeitpunkt der Markteinführung (oder zum frühesten bekannten Preis).