Bitcoin SV BSV
$19,50-0,87 (-4,26 %)
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 | $19,53 | -2,04 % | $19,94 | $20,08 | $19,53 | 16,03M |
| 2026-09-30 | $19,94 | -0,21 % | $19,98 | $20,39 | $19,68 | 16,64M |
| 2026-09-29 | $19,98 | -2,22 % | $20,44 | $20,74 | $19,67 | 15,84M |
| 2026-09-28 | $20,44 | -5,04 % | $21,52 | $21,61 | $19,77 | 15,78M |
| 2026-09-27 | $21,52 | +0,53 % | $21,41 | $21,90 | $21,08 | 9,39M |
| 2026-09-26 | $21,41 | -1,13 % | $21,65 | $21,86 | $21,25 | 8,25M |
| 2026-09-25 | $21,65 | +2,18 % | $21,19 | $21,75 | $21,03 | 13,10M |
| 2026-09-24 | $21,19 | -3,93 % | $22,05 | $22,13 | $20,82 | 16,99M |
| 2026-09-23 | $22,05 | +5,80 % | $20,84 | $24,38 | $20,82 | 62,78M |
| 2026-09-22 | $20,84 | +13,59 % | $18,35 | $21,69 | $18,35 | 34,90M |
| 2026-09-21 | $18,35 | +6,61 % | $17,21 | $18,36 | $17,12 | 19,01M |
| 2026-09-20 | $17,21 | -0,94 % | $17,38 | $17,47 | $16,65 | 8,98M |
| 2026-09-19 | $17,38 | +0,27 % | $17,33 | $17,53 | $17,10 | 8,60M |
| 2026-09-18 | $17,33 | +5,47 % | $16,43 | $17,39 | $16,41 | 13,91M |
| 2026-09-17 | $16,43 | +2,85 % | $15,98 | $16,44 | $15,95 | 8,70M |
| 2026-09-16 | $15,98 | -0,17 % | $16,00 | $16,13 | $15,50 | 10,29M |
| 2026-09-15 | $16,00 | -7,08 % | $17,22 | $17,34 | $15,93 | 13,79M |
| 2026-09-14 | $17,22 | -0,12 % | $17,24 | $17,45 | $16,90 | 10,86M |
| 2026-09-13 | $17,24 | +4,64 % | $16,48 | $17,64 | $16,42 | 8,43M |
| 2026-09-12 | $16,48 | -0,57 % | $16,57 | $16,65 | $16,39 | 6,22M |
| 2026-09-11 | $16,57 | +4,48 % | $15,86 | $16,80 | $15,86 | 12,30M |
| 2026-09-10 | $15,86 | -2,30 % | $16,24 | $16,25 | $15,66 | 9,27M |
| 2026-09-09 | $16,24 | -4,79 % | $17,05 | $17,24 | $16,18 | 8,91M |
| 2026-09-08 | $17,05 | +0,87 % | $16,90 | $17,12 | $16,69 | 10,42M |
| 2026-09-07 | $16,90 | -0,68 % | $17,02 | $17,18 | $16,76 | 8,76M |
| 2026-09-06 | $17,02 | +0,72 % | $16,90 | $17,10 | $16,71 | 7,34M |
| 2026-09-05 | $16,90 | +0,50 % | $16,81 | $16,95 | $16,69 | 6,70M |
| 2026-09-04 | $16,81 | +1,00 % | $16,65 | $16,85 | $16,32 | 10,05M |
| 2026-09-03 | $16,65 | +3,64 % | $16,06 | $16,78 | $15,87 | 11,12M |
| 2026-09-02 | $16,06 | +2,84 % | $15,62 | $16,06 | $15,52 | 8,63M |
| 2026-09-01 | $15,62 | -1,19 % | $15,81 | $15,95 | $15,51 | 10,99M |
| 2026-08-31 | $15,81 | -1,79 % | $16,10 | $16,30 | $15,66 | 10,18M |
| 2026-08-30 | $16,10 | -4,24 % | $16,81 | $16,99 | $16,07 | 7,49M |
| 2026-08-29 | $16,81 | +0,84 % | $16,67 | $16,95 | $16,57 | 5,74M |
| 2026-08-28 | $16,67 | -2,34 % | $17,07 | $17,18 | $16,32 | 10,00M |
| 2026-08-27 | $17,07 | -0,08 % | $17,08 | $17,26 | $16,89 | 9,39M |
| 2026-08-26 | $17,08 | +3,76 % | $16,46 | $17,09 | $16,46 | 9,02M |
| 2026-08-25 | $16,46 | -2,25 % | $16,84 | $17,08 | $16,30 | 10,43M |
| 2026-08-24 | $16,84 | -1,02 % | $17,02 | $17,03 | $16,48 | 12,45M |
| 2026-08-23 | $17,02 | +0,92 % | $16,86 | $17,32 | $16,28 | 9,15M |
| 2026-08-22 | $16,86 | -7,07 % | $18,15 | $18,74 | $16,72 | 14,58M |
| 2026-08-21 | $18,15 | +12,45 % | $16,14 | $18,38 | $15,93 | 22,27M |
| 2026-08-20 | $16,14 | +6,52 % | $15,15 | $16,14 | $15,15 | 17,62M |
| 2026-08-19 | $15,15 | +4,91 % | $14,44 | $15,27 | $14,23 | 12,03M |
| 2026-08-18 | $14,44 | -4,94 % | $15,19 | $15,19 | $14,31 | 6,91M |
| 2026-08-17 | $15,19 | +0,24 % | $15,15 | $15,57 | $14,99 | 8,21M |
| 2026-08-16 | $15,15 | -2,02 % | $15,47 | $15,54 | $15,12 | 5,78M |
| 2026-08-15 | $15,47 | +2,28 % | $15,12 | $15,70 | $15,09 | 5,98M |
| 2026-08-14 | $15,12 | +0,10 % | $15,11 | $15,37 | $14,78 | 7,62M |
| 2026-08-13 | $15,11 | +4,49 % | $14,46 | $15,13 | $14,40 | 6,87M |
| 2026-08-12 | $14,46 | +1,14 % | $14,29 | $14,66 | $14,19 | 6,76M |
| 2026-08-11 | $14,29 | -0,09 % | $14,31 | $14,88 | $14,08 | 7,64M |
| 2026-08-10 | $14,31 | -0,66 % | $14,40 | $14,79 | $14,23 | 8,16M |
| 2026-08-09 | $14,40 | -0,02 % | $14,40 | $15,07 | $14,17 | 7,75M |
| 2026-08-08 | $14,40 | +5,38 % | $13,67 | $14,52 | $13,67 | 6,26M |
| 2026-08-07 | $13,67 | +2,78 % | $13,30 | $13,67 | $13,27 | 7,01M |
| 2026-08-06 | $13,30 | +3,42 % | $12,86 | $13,61 | $12,79 | 7,27M |
| 2026-08-05 | $12,86 | -0,15 % | $12,88 | $12,98 | $12,74 | 7,41M |
| 2026-08-04 | $12,88 | +1,56 % | $12,68 | $13,00 | $12,67 | 7,19M |
| 2026-08-03 | $12,68 | +0,57 % | $12,61 | $12,73 | $12,49 | 7,92M |
| 2026-08-02 | $12,61 | +0,97 % | $12,49 | $12,78 | $12,47 | 5,95M |
| 2026-08-01 | $12,49 | -0,91 % | $12,60 | $12,69 | $12,42 | 5,04M |
| 2026-07-31 | $12,60 | +0,16 % | $12,58 | $12,71 | $12,41 | 8,41M |
| 2026-07-30 | $12,58 | +1,58 % | $12,39 | $12,61 | $12,35 | 7,83M |
| 2026-07-29 | $12,39 | -4,37 % | $12,95 | $12,98 | $12,20 | 8,29M |
| 2026-07-28 | $12,95 | -1,77 % | $13,19 | $13,19 | $12,83 | 8,14M |
| 2026-07-27 | $13,19 | -4,53 % | $13,81 | $13,82 | $13,19 | 11,20M |
| 2026-07-26 | $13,81 | +4,68 % | $13,20 | $13,82 | $13,19 | 8,87M |
| 2026-07-25 | $13,20 | -0,13 % | $13,21 | $13,26 | $13,15 | 6,81M |
| 2026-07-24 | $13,21 | -1,50 % | $13,41 | $13,54 | $13,10 | 11,42M |
| 2026-07-23 | $13,41 | -1,82 % | $13,66 | $13,70 | $13,32 | 10,24M |
| 2026-07-22 | $13,66 | -0,22 % | $13,69 | $13,87 | $13,58 | 11,14M |
| 2026-07-21 | $13,69 | +0,53 % | $13,62 | $13,76 | $13,45 | 16,82M |
| 2026-07-20 | $13,62 | +3,34 % | $13,18 | $14,08 | $13,17 | 17,96M |
| 2026-07-19 | $13,18 | -2,27 % | $13,48 | $13,58 | $13,18 | 9,09M |
| 2026-07-18 | $13,48 | +0,91 % | $13,36 | $13,61 | $13,19 | 9,95M |
| 2026-07-17 | $13,36 | +2,33 % | $13,06 | $13,46 | $12,99 | 14,41M |
| 2026-07-16 | $13,06 | -2,29 % | $13,37 | $13,40 | $12,98 | 11,47M |
| 2026-07-15 | $13,37 | -3,84 % | $13,90 | $14,39 | $13,29 | 14,94M |
| 2026-07-14 | $13,90 | -3,18 % | $14,36 | $14,38 | $13,81 | 13,62M |
| 2026-07-13 | $14,36 | +8,82 % | $13,19 | $14,76 | $13,01 | 30,60M |
| 2026-07-12 | $13,19 | -1,04 % | $13,33 | $13,50 | $13,19 | 11,15M |
| 2026-07-11 | $13,33 | -1,52 % | $13,54 | $13,74 | $13,31 | 8,86M |
| 2026-07-10 | $13,54 | +1,47 % | $13,34 | $13,70 | $13,31 | 12,41M |
| 2026-07-09 | $13,34 | +1,90 % | $13,09 | $13,53 | $13,00 | 12,96M |
| 2026-07-08 | $13,09 | -5,30 % | $13,82 | $13,89 | $12,91 | 13,43M |
| 2026-07-07 | $13,82 | -5,18 % | $14,58 | $14,58 | $13,65 | 13,58M |
| 2026-07-06 | $14,58 | -2,06 % | $14,89 | $15,22 | $14,58 | 19,82M |
| 2026-07-05 | $14,89 | +3,55 % | $14,37 | $15,18 | $14,28 | 13,28M |
| 2026-07-04 | $14,37 | +1,13 % | $14,21 | $14,87 | $14,10 | 11,22M |