Bitget Wrapped BTC BGBTC
$83.686,00-1.450,60 (-1,70 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83.840,98 | +0,46 % | $83.456,02 | $84.253,89 | $83.088,02 | 228,04K |
| 2026-09-30 | $83.456,02 | -0,09 % | $83.531,60 | $85.451,07 | $82.842,06 | 129,09K |
| 2026-09-29 | $83.531,60 | +0,18 % | $83.379,53 | $84.314,44 | $82.687,72 | 130,15K |
| 2026-09-28 | $83.379,53 | -1,11 % | $84.311,84 | $84.316,16 | $82.461,41 |
| 838,02K |
| 2026-09-27 | $84.311,84 | -0,05 % | $84.356,92 | $85.028,88 | $84.089,26 | 103,90K |
| 2026-09-26 | $84.356,92 | +0,38 % | $84.036,59 | $84.357,48 | $83.790,59 | 34,29K |
| 2026-09-25 | $84.036,59 | -0,38 % | $84.356,88 | $85.159,07 | $83.415,29 | 23,52K |
| 2026-09-24 | $84.356,88 | +0,04 % | $84.322,89 | $84.847,63 | $83.242,94 | 110,36K |
| 2026-09-23 | $84.322,89 | -2,36 % | $86.357,84 | $87.160,39 | $83.797,54 | 268,13K |
| 2026-09-22 | $86.357,84 | -0,12 % | $86.464,14 | $86.604,05 | $85.094,99 | 69,41K |
| 2026-09-21 | $86.464,14 | +6,51 % | $81.181,20 | $87.235,13 | $80.811,38 | 18,85K |
| 2026-09-20 | $81.181,20 | -0,10 % | $81.262,16 | $81.357,36 | $80.084,07 | 20,55K |
| 2026-09-19 | $81.262,16 | +0,52 % | $80.843,10 | $81.851,28 | $80.805,44 | 18,70K |
| 2026-09-18 | $80.843,10 | +5,92 % | $76.323,22 | $81.324,94 | $76.221,27 | 20,14K |
| 2026-09-17 | $76.323,22 | +0,21 % | $76.164,64 | $76.988,21 | $75.982,71 | 102,93K |
| 2026-09-16 | $76.164,64 | +0,74 % | $75.561,98 | $76.329,95 | $75.270,20 | 38,76K |
| 2026-09-15 | $75.603,34 | -3,28 % | $78.169,13 | $78.181,94 | $75.155,05 | 17,45K |
| 2026-09-14 | $78.169,13 | +1,81 % | $76.793,65 | $79.441,14 | $76.418,56 | 10,64K |
| 2026-09-13 | $76.776,54 | -0,51 % | $77.210,27 | $77.355,70 | $76.543,05 | 247,82K |
| 2026-09-12 | $77.173,42 | +0,10 % | $77.094,29 | $77.410,82 | $77.086,80 | 32,69K |
| 2026-09-11 | $77.096,55 | +0,61 % | $76.583,83 | $79.088,26 | $76.483,01 | 25,30K |
| 2026-09-10 | $76.631,98 | -2,08 % | $78.256,66 | $78.453,41 | $76.631,98 | 921,48K |
| 2026-09-09 | $78.256,66 | -0,29 % | $78.487,25 | $79.721,96 | $77.864,03 | 16,36K |
| 2026-09-08 | $78.487,25 | -0,93 % | $79.221,17 | $79.379,01 | $77.960,98 | 72,55K |
| 2026-09-07 | $79.221,17 | -1,45 % | $80.383,59 | $80.424,99 | $78.987,00 | 134,86K |
| 2026-09-06 | $80.383,59 | +0,71 % | $79.819,60 | $80.445,52 | $79.557,55 | 150,21K |
| 2026-09-05 | $79.819,60 | +0,16 % | $79.691,49 | $80.258,04 | $79.513,15 | 41,63K |
| 2026-09-04 | $79.691,49 | -1,93 % | $81.260,37 | $81.435,44 | $78.933,92 | 111,02K |
| 2026-09-03 | $81.260,37 | +5,13 % | $77.295,31 | $81.832,27 | $77.007,75 | 24,13K |
| 2026-09-02 | $77.295,31 | -0,27 % | $77.505,31 | $77.727,79 | $76.386,39 | 21,76K |
| 2026-09-01 | $77.505,31 | -1,33 % | $78.550,69 | $79.186,27 | $76.556,74 | 60,46K |
| 2026-08-31 | $78.550,69 | +1,26 % | $77.574,41 | $79.163,52 | $77.519,78 | 13,69K |
| 2026-08-30 | $77.574,41 | -0,89 % | $78.268,19 | $79.373,87 | $77.574,41 | 17,82K |
| 2026-08-29 | $78.268,19 | +0,57 % | $77.823,20 | $78.317,16 | $77.417,29 | 15,38K |
| 2026-08-28 | $77.823,20 | -3,10 % | $80.308,82 | $81.375,41 | $77.347,97 | 8,78K |
| 2026-08-27 | $80.308,82 | +1,55 % | $79.085,23 | $80.796,09 | $78.581,84 | 14,30K |
| 2026-08-26 | $79.085,23 | +0,62 % | $78.601,56 | $79.251,13 | $77.811,31 | 7,69K |
| 2026-08-25 | $78.601,56 | -0,34 % | $78.871,73 | $80.974,49 | $78.047,50 | 13,11K |
| 2026-08-24 | $78.871,73 | +1,67 % | $77.574,59 | $79.897,92 | $76.834,32 | 12,84K |
| 2026-08-23 | $77.574,59 | +0,65 % | $77.072,27 | $77.999,31 | $75.880,02 | 28,51K |
| 2026-08-22 | $77.072,27 | -1,56 % | $78.292,70 | $78.797,28 | $76.696,59 | 7,19K |
| 2026-08-21 | $78.292,70 | +7,17 % | $73.054,95 | $78.702,71 | $73.006,89 | 31,76K |
| 2026-08-20 | $73.054,95 | +5,53 % | $69.224,71 | $73.354,06 | $68.875,70 | 108,86K |
| 2026-08-19 | $69.224,71 | +7,04 % | $64.670,82 | $69.817,23 | $64.111,82 | 47,06K |
| 2026-08-18 | $64.670,82 | +0,35 % | $64.447,89 | $65.143,21 | $63.985,72 | 26,08K |
| 2026-08-17 | $64.447,89 | +2,61 % | $62.810,45 | $64.568,59 | $62.683,56 | 26,62K |
| 2026-08-16 | $62.810,45 | -0,36 % | $63.035,42 | $63.531,25 | $61.994,16 | 30,85K |
| 2026-08-15 | $63.035,42 | +0,09 % | $62.978,58 | $63.114,42 | $62.858,12 | 22,24K |
| 2026-08-14 | $62.978,58 | -0,59 % | $63.352,68 | $63.561,73 | $62.508,39 | 53,83K |
| 2026-08-13 | $63.352,68 | +0,01 % | $63.349,31 | $63.948,15 | $62.866,88 | 75,98K |
| 2026-08-12 | $63.349,31 | -0,37 % | $63.585,76 | $64.301,25 | $63.255,70 | 16,55K |
| 2026-08-11 | $63.585,76 | -0,48 % | $63.889,99 | $64.430,00 | $63.177,27 | 63,16K |
| 2026-08-10 | $63.889,99 | -1,39 % | $64.788,81 | $65.640,74 | $63.760,32 | 387,87K |
| 2026-08-09 | $64.788,81 | -0,22 % | $64.932,20 | $65.632,48 | $64.398,17 | 57,36K |
| 2026-08-08 | $64.932,20 | +0,21 % | $64.797,02 | $65.190,96 | $64.780,39 | 50,42K |
| 2026-08-07 | $64.797,02 | +0,88 % | $64.232,39 | $65.320,97 | $64.101,61 | 47,35K |
| 2026-08-06 | $64.232,39 | -0,56 % | $64.596,14 | $64.937,19 | $64.130,23 | 26,76K |
| 2026-08-05 | $64.596,14 | +0,80 % | $64.085,64 | $64.949,06 | $63.839,34 | 92,77K |
| 2026-08-04 | $64.085,64 | +1,08 % | $63.401,14 | $64.447,35 | $63.245,96 | 43,68K |
| 2026-08-03 | $63.401,14 | +0,03 % | $63.385,18 | $64.121,29 | $62.236,80 | 35,78K |
| 2026-08-02 | $63.385,18 | +0,90 % | $62.821,31 | $63.770,77 | $62.697,75 | 39,22K |
| 2026-08-01 | $62.821,31 | 0,00 % | $62.820,91 | $63.112,74 | $62.275,68 | 35,45K |
| 2026-07-31 | $62.820,91 | -2,99 % | $64.754,18 | $65.314,48 | $62.432,11 | 181,68K |
| 2026-07-30 | $64.754,18 | +1,40 % | $63.860,82 | $64.976,77 | $63.558,14 | 20,79K |
| 2026-07-29 | $63.860,82 | -0,04 % | $63.888,68 | $64.678,36 | $63.233,74 | 24,78K |
| 2026-07-28 | $63.888,68 | +0,41 % | $63.629,59 | $64.057,35 | $62.655,18 | 24,64K |
| 2026-07-27 | $63.629,59 | -2,41 % | $65.201,41 | $65.575,02 | $63.436,54 | 24,94K |
| 2026-07-26 | $65.201,41 | +1,47 % | $64.254,18 | $65.469,07 | $64.205,03 | 26,70K |
| 2026-07-25 | $64.254,18 | +0,15 % | $64.155,75 | $64.429,67 | $63.717,02 | 21,36K |
| 2026-07-24 | $64.155,75 | -1,40 % | $65.068,05 | $65.753,91 | $63.618,47 | 34,63K |
| 2026-07-23 | $65.068,05 | -1,18 % | $65.847,36 | $66.284,12 | $64.595,85 | 24,06K |
| 2026-07-22 | $65.847,36 | -0,51 % | $66.182,90 | $66.372,02 | $65.550,34 | 43,93K |
| 2026-07-21 | $66.182,90 | +1,22 % | $65.384,64 | $66.408,95 | $65.249,63 | 364 |
| 2026-07-20 | $65.384,64 | +1,48 % | $64.432,34 | $65.409,05 | $63.826,15 | 26,13K |
| 2026-07-19 | $64.432,34 | +0,01 % | $64.425,38 | $64.839,66 | $64.417,81 | 1,25K |
| 2026-07-18 | $64.425,38 | +0,42 % | $64.156,89 | $64.435,09 | $63.987,27 | 36 |
| 2026-07-17 | $64.156,89 | -0,01 % | $64.160,17 | $64.184,89 | $62.668,63 | 438 |
| 2026-07-16 | $64.160,17 | -1,02 % | $64.820,14 | $64.830,09 | $63.826,93 | 395 |
| 2026-07-15 | $64.820,14 | +0,61 % | $64.429,67 | $64.839,93 | $64.396,76 | 354 |
| 2026-07-14 | $64.429,67 | +2,93 % | $62.597,21 | $64.444,44 | $62.583,47 | 106 |
| 2026-07-13 | $62.597,21 | -2,29 % | $64.063,98 | $64.182,41 | $62.593,20 | 7,31K |
| 2026-07-12 | $64.063,98 | -0,30 % | $64.258,20 | $64.262,26 | $63.841,70 | 9 |
| 2026-07-11 | $64.258,20 | +0,54 % | $63.914,41 | $64.261,48 | $63.890,84 | 391 |
| 2026-07-10 | $63.914,41 | +1,21 % | $63.151,97 | $64.434,21 | $63.148,34 | 454 |
| 2026-07-09 | $63.151,97 | +2,51 % | $61.607,45 | $63.271,30 | $61.602,43 | 14,68K |
| 2026-07-08 | $61.607,45 | -3,07 % | $63.557,04 | $63.571,44 | $61.514,55 | 719 |
| 2026-07-07 | $63.557,04 | -0,93 % | $64.150,60 | $64.171,23 | $62.876,07 | 9,82K |
| 2026-07-06 | $64.150,60 | +3,05 % | $62.253,88 | $64.167,16 | $61.505,87 | 4,20K |
| 2026-07-05 | $62.253,88 | 0,00 % | $62.255,30 | $62.290,88 | $62.243,65 | 2,25K |
| 2026-07-04 | $62.255,30 | +0,01 % | $62.249,16 | $62.283,51 | $62.243,11 | 3,23K |