Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
  Geschlossen
Bitcoin Bitcoin (BTC)
10345.66 USD (1.57%)
1.00 BTC (0.00%)

Best Place to Buy Crypto

Umtausch

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Geldbörse

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Marktkapitalisierung
185,121,939,589 USD
17,893,687 BTC
Volumen (24 Std)
15,239,945,078 USD
1,473,752 BTC
Umlaufversorgung
17,893,687 BTC
Maximale Versorgung
21,000,000 BTC

Historische Daten für Bitcoin

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
29. Nov. 2018 4269.00 4413.02 4145.77 4278.85 6,503,347,767 74,451,016,927
28. Nov. 2018 3822.47 4385.90 3822.47 4257.42 7,280,280,000 74,072,560,088
27. Nov. 2018 3765.95 3862.96 3661.01 3820.72 5,998,720,000 66,468,970,322
26. Nov. 2018 4015.07 4107.14 3643.92 3779.13 6,476,900,000 65,739,289,046
25. Nov. 2018 3880.78 4120.87 3585.06 4009.97 6,825,640,000 69,749,265,801
24. Nov. 2018 4347.69 4413.09 3795.16 3880.76 4,679,500,000 67,495,633,205
23. Nov. 2018 4360.70 4396.42 4195.68 4347.11 4,871,490,000 75,598,851,166
22. Nov. 2018 4611.57 4629.64 4365.64 4365.94 4,569,370,000 75,919,439,809
21. Nov. 2018 4465.54 4675.73 4343.98 4602.17 6,120,120,000 80,020,171,047
20. Nov. 2018 4863.93 4951.61 4272.11 4451.87 8,428,290,000 77,401,044,320
19. Nov. 2018 5620.78 5620.78 4842.91 4871.49 7,039,560,000 84,688,539,692
18. Nov. 2018 5559.74 5653.61 5559.74 5623.54 4,159,680,000 97,753,714,643
17. Nov. 2018 5578.58 5578.58 5519.56 5554.33 4,303,150,000 96,542,098,114
16. Nov. 2018 5645.32 5657.02 5498.94 5575.55 5,279,320,000 96,900,828,780
15. Nov. 2018 5736.15 5774.82 5358.38 5648.03 7,032,140,000 98,151,606,541
14. Nov. 2018 6351.24 6371.55 5544.09 5738.35 7,398,940,000 99,712,077,259
13. Nov. 2018 6373.19 6395.27 6342.67 6359.49 4,503,800,000 110,494,466,204
12. Nov. 2018 6411.76 6434.21 6360.47 6371.27 4,295,770,000 110,689,666,528
11. Nov. 2018 6413.63 6423.25 6350.17 6411.27 3,939,060,000 111,373,453,740
10. Nov. 2018 6386.13 6437.28 6385.31 6409.22 3,705,320,000 111,326,145,314
9. Nov. 2018 6442.60 6456.46 6373.37 6385.62 4,346,820,000 110,905,767,441
8. Nov. 2018 6522.27 6536.92 6438.53 6453.72 4,665,260,000 112,078,367,037
7. Nov. 2018 6468.50 6552.16 6468.31 6530.14 4,941,260,000 113,395,632,955
6. Nov. 2018 6433.38 6463.55 6408.16 6461.01 4,700,040,000 112,095,603,776
5. Nov. 2018 6363.62 6480.59 6363.62 6419.66 4,174,800,000 111,456,211,022
4. Nov. 2018 6365.47 6388.63 6294.57 6376.13 4,390,020,000 110,689,215,104
3. Nov. 2018 6387.24 6400.07 6342.37 6361.26 3,658,640,000 110,421,212,888
2. Nov. 2018 6378.92 6396.86 6327.38 6388.44 4,234,870,000 110,880,236,966
1. Nov. 2018 6318.14 6547.14 6311.83 6377.78 3,789,400,000 110,683,820,788
31. Okt. 2018 6336.99 6349.16 6316.88 6317.61 4,191,240,000 109,627,117,226
30. Okt. 2018 6337.04 6364.99 6310.14 6334.27 3,781,100,000 109,903,543,419
29. Okt. 2018 6492.35 6503.60 6306.99 6332.63 4,199,910,000 109,862,898,081
28. Okt. 2018 6482.66 6502.28 6447.91 6486.39 3,445,190,000 112,518,434,372
27. Okt. 2018 6480.84 6507.41 6453.53 6480.38 3,393,250,000 112,403,001,148
26. Okt. 2018 6468.44 6498.29 6449.61 6474.75 3,306,050,000 112,294,341,019
25. Okt. 2018 6484.65 6504.65 6447.03 6476.29 3,230,550,000 112,309,554,478
24. Okt. 2018 6478.89 6521.99 6468.86 6495.84 3,424,670,000 112,637,293,966
23. Okt. 2018 6472.36 6506.01 6451.27 6475.74 3,716,150,000 112,279,779,884
22. Okt. 2018 6486.05 6543.80 6462.98 6487.16 3,672,860,000 112,465,213,723
21. Okt. 2018 6490.09 6556.38 6476.00 6482.35 3,253,610,000 112,369,106,369
20. Okt. 2018 6460.92 6497.72 6449.00 6489.19 3,379,130,000 112,476,559,221
19. Okt. 2018 6478.07 6493.68 6445.31 6465.41 3,578,870,000 112,052,990,522
18. Okt. 2018 6542.33 6567.54 6450.04 6476.71 3,924,080,000 112,237,252,159
17. Okt. 2018 6590.52 6601.21 6517.45 6544.43 4,088,420,000 113,399,343,801
16. Okt. 2018 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,283,707,152
15. Okt. 2018 6292.64 6965.06 6258.68 6596.54 7,370,770,000 114,280,022,340
14. Okt. 2018 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,972,590,373
13. Okt. 2018 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,878,136,724
12. Okt. 2018 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,669,526,315
11. Okt. 2018 6586.74 6586.74 6243.74 6256.24 5,181,640,000 108,341,572,839
10. Okt. 2018 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,030,835,912
9. Okt. 2018 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,007,759,484
8. Okt. 2018 6600.19 6675.06 6576.04 6652.23 3,979,460,000 115,162,906,843
7. Okt. 2018 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,298,880,311
6. Okt. 2018 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,033,598,927
5. Okt. 2018 6574.15 6623.62 6557.41 6622.48 3,671,500,000 114,614,764,674
4. Okt. 2018 6497.91 6603.31 6497.91 6576.69 3,838,410,000 113,811,343,543
3. Okt. 2018 6553.86 6571.46 6454.03 6502.59 3,887,310,000 112,516,993,837
2. Okt. 2018 6593.24 6611.84 6537.90 6556.10 3,979,260,000 113,431,019,760
1. Okt. 2018 6619.85 6653.30 6549.08 6589.62 4,000,970,000 113,999,846,113
30. Sep. 2018 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,608,519,470
29. Sep. 2018 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,186,839,964
28. Sep. 2018 6678.75 6785.03 6598.32 6644.13 5,014,430,000 114,903,584,220
27. Sep. 2018 6495.29 6712.10 6464.95 6676.75 4,606,810,000 115,454,861,756
26. Sep. 2018 6452.79 6585.91 6397.89 6495.00 4,437,300,000 112,300,336,125
25. Sep. 2018 6603.64 6603.64 6381.86 6446.47 4,726,180,000 111,450,035,114
24. Sep. 2018 6704.77 6713.56 6580.90 6595.41 4,177,310,000 114,011,060,309
23. Sep. 2018 6715.32 6766.15 6679.42 6710.63 4,197,500,000 115,990,387,532
22. Sep. 2018 6735.05 6814.56 6616.80 6721.98 4,509,660,000 116,173,876,360
21. Sep. 2018 6513.87 6794.33 6496.36 6734.95 6,531,940,000 116,385,068,032
20. Sep. 2018 6398.85 6529.26 6395.95 6519.67 4,348,110,000 112,653,130,183
19. Sep. 2018 6371.85 6448.46 6208.34 6398.54 4,431,340,000 110,547,735,544
18. Sep. 2018 6280.91 6384.18 6265.71 6371.30 4,180,090,000 110,064,685,348
17. Sep. 2018 6514.06 6540.21 6257.52 6281.20 3,910,780,000 108,497,127,334
16. Sep. 2018 6536.68 6544.33 6460.10 6517.18 3,273,730,000 112,562,367,224
15. Sep. 2018 6509.40 6561.72 6493.55 6543.20 3,216,300,000 113,000,324,618
14. Sep. 2018 6515.41 6596.10 6456.17 6512.71 4,076,220,000 112,462,453,186
13. Sep. 2018 6354.24 6535.41 6354.24 6517.31 4,210,910,000 112,530,970,182
12. Sep. 2018 6317.01 6363.87 6265.09 6351.80 4,064,230,000 109,661,521,297
11. Sep. 2018 6331.88 6398.92 6260.21 6321.20 3,849,910,000 109,119,948,884
10. Sep. 2018 6301.57 6374.98 6292.76 6329.70 3,714,100,000 109,255,603,474
9. Sep. 2018 6223.38 6446.26 6201.22 6300.86 3,671,890,000 108,747,090,915
8. Sep. 2018 6460.17 6534.25 6197.52 6225.98 3,835,060,000 107,442,122,871
7. Sep. 2018 6528.92 6555.29 6396.87 6467.07 4,264,680,000 111,590,424,587
6. Sep. 2018 6755.14 6755.14 6404.72 6529.17 5,523,470,000 112,649,565,532
5. Sep. 2018 7361.46 7388.43 6792.83 6792.83 5,800,460,000 117,185,657,641
4. Sep. 2018 7263.00 7388.26 7255.44 7361.66 4,273,640,000 126,986,882,925
3. Sep. 2018 7279.03 7317.94 7208.15 7260.06 4,087,760,000 125,222,785,390
2. Sep. 2018 7189.58 7306.31 7132.16 7272.72 4,329,540,000 125,427,780,027
1. Sep. 2018 7044.81 7242.29 7038.05 7193.25 4,116,050,000 124,044,625,438
31. Aug. 2018 6973.97 7057.17 6920.16 7037.58 4,495,650,000 121,346,613,238
30. Aug. 2018 7043.76 7072.69 6834.69 6978.23 4,463,250,000 120,309,828,156
29. Aug. 2018 7091.71 7113.30 6970.82 7047.16 4,145,880,000 121,484,666,374
28. Aug. 2018 6891.08 7109.56 6882.34 7096.28 4,659,940,000 122,319,195,736
27. Aug. 2018 6710.80 6884.64 6689.71 6884.64 4,019,000,000 118,657,885,712
26. Aug. 2018 6754.64 6774.75 6620.75 6707.26 3,295,500,000 115,585,205,491
25. Aug. 2018 6719.95 6789.63 6700.96 6763.19 3,312,600,000 116,534,497,933
24. Aug. 2018 6551.52 6719.96 6498.64 6719.96 4,097,820,000 115,778,358,839
23. Aug. 2018 6371.34 6546.54 6371.34 6534.88 3,426,180,000 112,577,436,411
22. Aug. 2018 6486.25 6816.79 6310.11 6376.71 4,668,110,000 109,840,902,181
21. Aug. 2018 6301.07 6500.87 6298.24 6488.76 3,377,180,000 111,758,100,192
20. Aug. 2018 6500.51 6536.92 6297.93 6308.53 3,665,100,000 108,642,191,682
19. Aug. 2018 6422.57 6537.98 6361.55 6506.07 3,311,170,000 112,031,838,393
18. Aug. 2018 6583.43 6617.35 6353.73 6423.76 3,984,520,000 110,603,014,928
17. Aug. 2018 6340.91 6582.50 6324.97 6580.63 4,992,990,000 113,290,724,406
16. Aug. 2018 6294.23 6473.50 6276.41 6334.73 4,328,420,000 109,045,250,379
15. Aug. 2018 6221.42 6588.49 6221.42 6308.52 4,895,450,000 108,581,773,101
14. Aug. 2018 6287.66 6287.94 5971.05 6199.71 5,301,700,000 106,696,389,129
13. Aug. 2018 6341.36 6537.05 6225.72 6297.57 4,083,980,000 108,369,686,635
12. Aug. 2018 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,790,259,014
11. Aug. 2018 6185.79 6455.74 6109.03 6295.73 4,047,850,000 108,314,257,212
10. Aug. 2018 6571.42 6591.26 6124.52 6184.71 4,528,680,000 106,390,927,598
9. Aug. 2018 6305.56 6625.73 6249.07 6568.23 4,267,040,000 112,973,963,230
8. Aug. 2018 6746.85 6746.85 6226.22 6305.80 5,064,430,000 108,448,409,560
7. Aug. 2018 6958.32 7146.56 6748.24 6753.12 4,682,800,000 116,128,339,800
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
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

Über 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, which would allow online payments to be sent directly from one party to another without going through a financial institution."

Statistiken (Bitcoin)
Preis (Bitcoin) 10345.66 USD
ROI (Bitcoin) +7546.46%
Marktrang #1
Marktkapitalisierung 185,121,939,589 USD
Volumen (24 h) 15,239,945,078 USD
Umlaufversorgung 17,893,687 BTC
Gesamtversorgung 17,893,687 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 13796.49 USD /
7564.49 USD
30-Tage Hoch / Tief 12273.82 USD /
9252.30 USD
7-Tage Hoch / Tief 10947.04 USD /
9831.46 USD
24-Stunden Hoch / Tief 10442.44 USD /
10127.76 USD
Hoch / Tief (Gestern) 10442.44 USD /
10078.19 USD
Eröffnungs-/Schlusskurs (Gestern) 10136.31 USD /
10407.97 USD
Änderung (Gestern) $271.66 USD (+2.68%)
Volumen (Gestern) $15,627,023,886 USD

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