Bitcoin BTC
$83.803,00+105,81 (+0,13 %)
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 | $83.569,05 | +0,02 % | $83.566,34 | $84.331,56 | $83.165,84 | 39,43B |
| 2026-09-30 | $83.553,85 | -0,08 % | $83.621,40 | $85.599,80 | $82.927,88 | 36,29B |
| 2026-09-29 | $83.622,43 | +0,14 % | $83.500,32 | $84.511,28 | $82.739,09 | 28,03B |
| 2026-09-28 | $83.502,61 | -1,13 % | $84.454,12 | $84.972,66 | $82.570,72 |
| 42,59B |
| 2026-09-27 | $84.458,09 | +0,06 % | $84.412,72 | $85.126,11 | $84.121,33 | 19,39B |
| 2026-09-26 | $84.406,45 | +0,44 % | $84.035,82 | $84.423,18 | $83.781,11 | 15,17B |
| 2026-09-25 | $84.034,92 | -0,41 % | $84.379,52 | $85.230,05 | $83.165,53 | 34,12B |
| 2026-09-24 | $84.379,06 | 0,00 % | $84.381,59 | $84.876,23 | $82.906,62 | 37,11B |
| 2026-09-23 | $84.383,01 | -2,08 % | $86.176,77 | $87.265,49 | $83.519,73 | 46,09B |
| 2026-09-22 | $86.172,28 | -0,50 % | $86.604,38 | $86.700,00 | $85.098,01 | 40,80B |
| 2026-09-21 | $86.602,91 | +6,73 % | $81.143,63 | $87.363,76 | $80.867,09 | 57,68B |
| 2026-09-20 | $81.142,61 | -0,11 % | $81.234,30 | $81.455,20 | $80.098,77 | 21,26B |
| 2026-09-19 | $81.233,68 | +0,41 % | $80.900,29 | $81.911,14 | $80.814,94 | 20,51B |
| 2026-09-18 | $80.901,46 | +5,89 % | $76.405,02 | $81.331,77 | $76.228,33 | 40,38B |
| 2026-09-17 | $76.403,77 | +0,33 % | $76.152,05 | $77.079,16 | $75.945,55 | 21,92B |
| 2026-09-16 | $76.150,32 | +0,71 % | $75.611,80 | $76.474,08 | $74.995,52 | 30,05B |
| 2026-09-15 | $75.612,51 | -3,26 % | $78.162,48 | $78.242,55 | $74.944,59 | 39,69B |
| 2026-09-14 | $78.163,38 | +1,72 % | $76.830,28 | $79.568,95 | $76.367,38 | 29,91B |
| 2026-09-13 | $76.838,16 | -0,56 % | $77.270,18 | $77.415,66 | $76.498,38 | 13,61B |
| 2026-09-12 | $77.270,47 | +0,13 % | $77.175,07 | $77.479,66 | $77.045,00 | 12,66B |
| 2026-09-11 | $77.173,80 | +0,79 % | $76.559,13 | $79.818,34 | $76.162,91 | 37,41B |
| 2026-09-10 | $76.568,13 | -2,16 % | $78.260,38 | $78.520,97 | $76.470,64 | 30,12B |
| 2026-09-09 | $78.259,52 | -0,23 % | $78.440,60 | $79.737,30 | $77.768,15 | 29,19B |
| 2026-09-08 | $78.438,58 | -0,86 % | $79.114,91 | $79.463,27 | $77.635,69 | 34,68B |
| 2026-09-07 | $79.115,85 | -1,54 % | $80.349,20 | $80.432,31 | $78.684,93 | 23,41B |
| 2026-09-06 | $80.350,05 | +0,66 % | $79.824,60 | $80.530,65 | $79.327,50 | 19,39B |
| 2026-09-05 | $79.823,87 | +0,19 % | $79.671,70 | $80.194,51 | $79.465,06 | 18,56B |
| 2026-09-04 | $79.671,97 | -1,97 % | $81.271,54 | $81.433,15 | $78.641,63 | 37,50B |
| 2026-09-03 | $81.271,74 | +5,14 % | $77.300,16 | $82.262,21 | $76.940,88 | 40,50B |
| 2026-09-02 | $77.300,48 | -0,13 % | $77.402,14 | $77.737,55 | $76.248,30 | 26,53B |
| 2026-09-01 | $77.403,63 | -1,46 % | $78.539,86 | $79.196,52 | $76.399,06 | 30,61B |
| 2026-08-31 | $78.548,63 | +1,13 % | $77.673,70 | $79.247,34 | $77.378,44 | 30,61B |
| 2026-08-30 | $77.667,57 | -0,74 % | $78.246,17 | $79.373,18 | $77.056,15 | 19,31B |
| 2026-08-29 | $78.245,81 | +0,53 % | $77.830,89 | $78.327,95 | $77.381,90 | 14,05B |
| 2026-08-28 | $77.830,29 | -3,02 % | $80.264,65 | $81.346,95 | $76.909,35 | 39,36B |
| 2026-08-27 | $80.257,54 | +1,56 % | $79.037,92 | $80.806,56 | $78.591,10 | 34,03B |
| 2026-08-26 | $79.027,42 | +0,59 % | $78.538,59 | $79.240,50 | $77.639,84 | 29,33B |
| 2026-08-25 | $78.564,98 | -0,51 % | $78.960,09 | $81.235,03 | $77.870,63 | 46,73B |
| 2026-08-24 | $78.964,48 | +1,56 % | $77.748,88 | $79.970,11 | $76.688,83 | 55,50B |
| 2026-08-23 | $77.755,27 | +0,87 % | $77.082,84 | $78.036,87 | $75.624,95 | 31,16B |
| 2026-08-22 | $77.083,41 | -1,60 % | $78.332,55 | $78.801,15 | $76.526,71 | 42,13B |
| 2026-08-21 | $78.335,19 | +7,26 % | $73.031,09 | $79.463,71 | $73.011,41 | 74,48B |
| 2026-08-20 | $73.032,76 | +5,44 % | $69.268,25 | $73.369,80 | $68.867,53 | 55,44B |
| 2026-08-19 | $69.266,19 | +7,09 % | $64.680,05 | $69.996,95 | $64.111,07 | 46,23B |
| 2026-08-18 | $64.680,71 | +0,27 % | $64.506,52 | $64.987,71 | $63.980,32 | 18,73B |
| 2026-08-17 | $64.506,25 | +2,69 % | $62.819,38 | $64.547,85 | $62.687,10 | 21,56B |
| 2026-08-16 | $62.818,65 | -0,33 % | $63.023,42 | $63.310,78 | $62.648,57 | 9,08B |
| 2026-08-15 | $63.024,32 | +0,08 % | $62.974,34 | $63.119,13 | $62.850,96 | 10,03B |
| 2026-08-14 | $62.975,59 | -0,67 % | $63.402,09 | $63.551,56 | $62.487,70 | 20,28B |
| 2026-08-13 | $63.402,17 | 0,00 % | $63.404,43 | $63.926,33 | $62.799,29 | 18,77B |
| 2026-08-12 | $63.402,43 | -0,24 % | $63.551,87 | $64.381,08 | $63.251,11 | 23,06B |
| 2026-08-11 | $63.551,88 | -0,56 % | $63.910,18 | $64.433,68 | $63.185,47 | 20,82B |
| 2026-08-10 | $63.910,59 | -1,44 % | $64.845,38 | $65.321,84 | $63.752,57 | 22,38B |
| 2026-08-09 | $64.844,89 | -0,09 % | $64.906,55 | $65.401,69 | $64.677,60 | 13,23B |
| 2026-08-08 | $64.904,69 | +0,04 % | $64.882,55 | $65.140,48 | $64.797,11 | 12,35B |
| 2026-08-07 | $64.880,19 | +0,96 % | $64.257,49 | $65.330,61 | $64.113,27 | 22,17B |
| 2026-08-06 | $64.262,11 | -0,52 % | $64.595,45 | $64.934,49 | $64.098,48 | 18,53B |
| 2026-08-05 | $64.597,50 | +0,85 % | $64.054,88 | $64.954,35 | $63.829,72 | 23,57B |
| 2026-08-04 | $64.055,95 | +0,94 % | $63.458,41 | $64.466,94 | $63.277,68 | 23,66B |
| 2026-08-03 | $63.460,90 | -0,03 % | $63.485,44 | $64.020,32 | $62.226,58 | 26,04B |
| 2026-08-02 | $63.482,00 | +1,15 % | $62.763,45 | $63.714,61 | $62.745,25 | 15,90B |
| 2026-08-01 | $62.763,32 | -0,08 % | $62.813,66 | $63.091,60 | $62.233,01 | 13,55B |
| 2026-07-31 | $62.813,75 | -2,95 % | $64.723,97 | $65.328,18 | $62.410,87 | 30,44B |
| 2026-07-30 | $64.725,31 | +1,28 % | $63.908,63 | $65.071,45 | $63.533,91 | 26,25B |
| 2026-07-29 | $63.908,17 | +0,06 % | $63.871,39 | $64.638,70 | $63.206,21 | 28,61B |
| 2026-07-28 | $63.871,36 | +0,23 % | $63.723,49 | $64.026,92 | $62.714,80 | 24,13B |
| 2026-07-27 | $63.724,90 | -2,47 % | $65.340,59 | $65.658,34 | $63.562,48 | 26,18B |
| 2026-07-26 | $65.340,30 | +1,60 % | $64.311,79 | $65.503,77 | $64.233,45 | 14,30B |
| 2026-07-25 | $64.311,81 | +0,33 % | $64.098,49 | $64.386,06 | $63.753,03 | 13,82B |
| 2026-07-24 | $64.098,50 | -1,45 % | $65.044,96 | $65.760,48 | $63.686,04 | 25,92B |
| 2026-07-23 | $65.044,81 | -1,60 % | $66.100,13 | $66.282,38 | $64.610,61 | 24,36B |
| 2026-07-22 | $66.100,80 | -0,61 % | $66.506,79 | $66.694,65 | $65.514,18 | 28,14B |
| 2026-07-21 | $66.505,13 | +1,95 % | $65.228,87 | $66.910,06 | $65.113,66 | 29,55B |
| 2026-07-20 | $65.230,03 | +0,83 % | $64.684,42 | $65.735,72 | $63.720,39 | 30,99B |
| 2026-07-19 | $64.690,80 | -0,16 % | $64.799,28 | $64.909,89 | $64.250,91 | 15,00B |
| 2026-07-18 | $64.796,60 | +1,40 % | $63.899,18 | $64.816,50 | $63.845,02 | 14,16B |
| 2026-07-17 | $63.899,46 | +0,17 % | $63.789,91 | $64.332,02 | $62.489,45 | 27,28B |
| 2026-07-16 | $63.789,28 | -1,43 % | $64.713,30 | $64.931,86 | $63.701,80 | 27,23B |
| 2026-07-15 | $64.712,38 | -0,38 % | $64.959,81 | $65.507,59 | $64.442,82 | 27,03B |
| 2026-07-14 | $64.956,11 | +4,37 % | $62.238,59 | $65.046,13 | $62.207,52 | 29,84B |
| 2026-07-13 | $62.239,12 | -2,38 % | $63.757,17 | $64.340,88 | $61.769,00 | 37,65B |
| 2026-07-12 | $63.758,22 | -0,07 % | $63.791,40 | $64.243,13 | $63.606,82 | 19,04B |
| 2026-07-11 | $63.802,03 | -0,51 % | $64.127,97 | $64.445,46 | $63.785,62 | 13,95B |
| 2026-07-10 | $64.127,14 | +1,48 % | $63.194,36 | $64.658,97 | $62.902,06 | 27,45B |
| 2026-07-09 | $63.193,15 | +1,50 % | $62.257,32 | $63.422,94 | $61.645,75 | 26,55B |
| 2026-07-08 | $62.257,57 | -1,64 % | $63.293,52 | $63.706,89 | $61.492,65 | 27,35B |
| 2026-07-07 | $63.297,39 | -1,09 % | $63.994,60 | $64.257,63 | $62.623,93 | 31,03B |
| 2026-07-06 | $63.995,02 | +0,70 % | $63.551,02 | $64.597,57 | $61.275,83 | 36,55B |
| 2026-07-05 | $63.547,88 | +0,73 % | $63.089,06 | $63.935,85 | $62.413,99 | 18,27B |
| 2026-07-04 | $63.088,30 | +0,87 % | $62.545,13 | $63.398,41 | $62.287,59 | 18,61B |