BTSE Token BTSE
$1,00-0,01 (-0,78 %)
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 | $1,01 | +0,10 % | $1,01 | $1,02 | $1,00 | 205,73K |
| 2026-09-30 | $1,01 | +1,34 % | $1,00 | $1,01 | $1,00 | 150,11K |
| 2026-09-29 | $1,00 | -3,02 % | $1,03 | $1,03 | $1,00 | 258,71K |
| 2026-09-28 | $1,03 | +0,89 % | $1,02 | $1,03 | $1,01 | 200,75K |
| 2026-09-27 | $1,02 | -0,15 % | $1,02 | $1,02 | $1,00 | 299,41K |
| 2026-09-26 | $1,02 | -0,71 % | $1,03 | $1,03 | $1,02 | 421,06K |
| 2026-09-25 | $1,03 | +2,21 % | $1,01 | $1,03 | $1,00 | 280,77K |
| 2026-09-24 | $1,01 | -1,08 % | $1,02 | $1,02 | $1,01 | 151,07K |
| 2026-09-23 | $1,02 | -1,91 % | $1,04 | $1,04 | $1,00 | 273,09K |
| 2026-09-22 | $1,04 | -1,08 % | $1,05 | $1,05 | $1,02 | 372,72K |
| 2026-09-21 | $1,05 | -1,60 % | $1,07 | $1,07 | $1,03 | 389,60K |
| 2026-09-20 | $1,07 | +2,05 % | $1,05 | $1,07 | $1,05 | 294,25K |
| 2026-09-19 | $1,05 | +0,19 % | $1,04 | $1,05 | $1,02 | 292,75K |
| 2026-09-18 | $1,04 | +0,23 % | $1,04 | $1,06 | $1,03 | 285,71K |
| 2026-09-17 | $1,04 | +0,23 % | $1,04 | $1,07 | $1,04 | 292,99K |
| 2026-09-16 | $1,04 | -2,42 % | $1,06 | $1,09 | $1,03 | 301,18K |
| 2026-09-15 | $1,06 | +1,31 % | $1,05 | $1,10 | $1,05 | 457,30K |
| 2026-09-14 | $1,05 | +3,20 % | $1,02 | $1,07 | $1,01 | 529,97K |
| 2026-09-13 | $1,02 | +3,61 % | $0,98 | $1,03 | $0,98 | 378,26K |
| 2026-09-12 | $0,98 | +3,31 % | $0,95 | $0,98 | $0,94 | 386,02K |
| 2026-09-11 | $0,95 | +4,36 % | $0,91 | $0,97 | $0,91 | 624,29K |
| 2026-09-10 | $0,91 | +2,63 % | $0,89 | $0,93 | $0,87 | 793,61K |
| 2026-09-09 | $0,89 | +1,01 % | $0,88 | $0,91 | $0,87 | 912,63K |
| 2026-09-08 | $0,88 | +3,22 % | $0,85 | $0,90 | $0,85 | 847,19K |
| 2026-09-07 | $0,85 | +2,49 % | $0,83 | $0,91 | $0,83 | 1,17M |
| 2026-09-06 | $0,83 | -1,54 % | $0,84 | $0,86 | $0,81 | 1,24M |
| 2026-09-05 | $0,84 | -0,05 % | $0,84 | $0,87 | $0,83 | 1,38M |
| 2026-09-04 | $0,84 | -0,82 % | $0,85 | $0,86 | $0,83 | 1,34M |
| 2026-09-03 | $0,85 | -1,42 % | $0,86 | $0,87 | $0,84 | 1,42M |
| 2026-09-02 | $0,86 | +6,79 % | $0,81 | $0,86 | $0,80 | 3,15M |
| 2026-09-01 | $0,81 | +4,36 % | $0,77 | $0,81 | $0,76 | 2,46M |
| 2026-08-31 | $0,77 | +12,88 % | $0,69 | $0,78 | $0,69 | 4,12M |
| 2026-08-30 | $0,69 | -2,25 % | $0,70 | $0,72 | $0,68 | 7,56M |
| 2026-08-29 | $0,70 | -3,15 % | $0,73 | $0,73 | $0,69 | 5,60M |
| 2026-08-28 | $0,73 | -9,54 % | $0,80 | $0,82 | $0,73 | 4,00M |
| 2026-08-27 | $0,80 | +5,17 % | $0,76 | $0,80 | $0,76 | 5,77M |
| 2026-08-26 | $0,76 | +2,33 % | $0,74 | $0,77 | $0,73 | 9,02M |
| 2026-08-25 | $0,74 | -8,69 % | $0,82 | $0,82 | $0,74 | 9,03M |
| 2026-08-24 | $0,82 | -3,57 % | $0,85 | $0,85 | $0,81 | 9,00M |
| 2026-08-23 | $0,85 | -1,57 % | $0,86 | $0,86 | $0,83 | 9,06M |
| 2026-08-22 | $0,86 | -3,69 % | $0,89 | $0,90 | $0,85 | 9,19M |
| 2026-08-21 | $0,89 | -0,78 % | $0,90 | $0,91 | $0,88 | 9,29M |
| 2026-08-20 | $0,90 | +5,37 % | $0,85 | $0,90 | $0,84 | 9,33M |
| 2026-08-19 | $0,85 | -3,38 % | $0,88 | $0,89 | $0,83 | 8,88M |
| 2026-08-18 | $0,88 | -7,01 % | $0,95 | $0,97 | $0,88 | 8,48M |
| 2026-08-17 | $0,95 | +2,28 % | $0,93 | $0,97 | $0,93 | 5,39M |
| 2026-08-16 | $0,93 | +0,68 % | $0,92 | $0,96 | $0,92 | 5,12M |
| 2026-08-15 | $0,92 | -1,95 % | $0,94 | $0,94 | $0,89 | 5,21M |
| 2026-08-14 | $0,94 | +3,28 % | $0,91 | $0,94 | $0,90 | 4,22M |
| 2026-08-13 | $0,91 | +2,01 % | $0,89 | $0,91 | $0,88 | 2,36M |
| 2026-08-12 | $0,89 | +2,40 % | $0,87 | $0,90 | $0,86 | 3,59M |
| 2026-08-11 | $0,87 | +1,12 % | $0,86 | $0,89 | $0,85 | 5,74M |
| 2026-08-10 | $0,86 | -0,66 % | $0,87 | $0,88 | $0,83 | 5,73M |
| 2026-08-09 | $0,87 | -2,76 % | $0,89 | $0,90 | $0,85 | 5,76M |
| 2026-08-08 | $0,89 | +7,54 % | $0,83 | $0,89 | $0,83 | 5,68M |
| 2026-08-07 | $0,83 | -1,91 % | $0,85 | $0,85 | $0,82 | 5,61M |
| 2026-08-06 | $0,85 | +3,14 % | $0,82 | $0,85 | $0,80 | 5,76M |
| 2026-08-05 | $0,82 | -0,93 % | $0,83 | $0,84 | $0,81 | 5,82M |
| 2026-08-04 | $0,83 | -2,97 % | $0,85 | $0,86 | $0,82 | 5,90M |
| 2026-08-03 | $0,85 | -5,93 % | $0,91 | $0,91 | $0,85 | 4,93M |
| 2026-08-02 | $0,91 | -2,69 % | $0,93 | $0,96 | $0,91 | 2,70M |
| 2026-08-01 | $0,93 | +7,17 % | $0,87 | $0,94 | $0,86 | 2,33M |
| 2026-07-31 | $0,87 | +4,08 % | $0,84 | $0,89 | $0,84 | 2,58M |
| 2026-07-30 | $0,84 | +0,90 % | $0,83 | $0,85 | $0,82 | 2,33M |
| 2026-07-29 | $0,83 | -2,67 % | $0,85 | $0,85 | $0,80 | 4,34M |
| 2026-07-28 | $0,85 | -3,15 % | $0,88 | $0,88 | $0,84 | 7,11M |
| 2026-07-27 | $0,88 | +0,12 % | $0,88 | $0,88 | $0,85 | 5,91M |
| 2026-07-26 | $0,88 | -4,05 % | $0,92 | $0,92 | $0,88 | 4,00M |
| 2026-07-25 | $0,92 | -5,74 % | $0,97 | $0,97 | $0,90 | 3,94M |
| 2026-07-24 | $0,97 | +4,80 % | $0,93 | $0,97 | $0,93 | 4,00M |
| 2026-07-23 | $0,93 | -1,10 % | $0,94 | $0,95 | $0,92 | 4,03M |
| 2026-07-22 | $0,94 | -0,28 % | $0,94 | $0,94 | $0,91 | 4,26M |
| 2026-07-21 | $0,94 | +2,64 % | $0,92 | $0,97 | $0,90 | 4,44M |
| 2026-07-20 | $0,92 | +1,51 % | $0,90 | $0,92 | $0,89 | 2,52M |
| 2026-07-19 | $0,90 | -3,07 % | $0,93 | $0,94 | $0,90 | 763,16K |
| 2026-07-18 | $0,93 | -1,39 % | $0,94 | $0,94 | $0,91 | 946,92K |
| 2026-07-17 | $0,94 | -6,20 % | $1,01 | $1,02 | $0,94 | 693,55K |
| 2026-07-16 | $1,01 | -0,52 % | $1,01 | $1,02 | $0,97 | 761,73K |
| 2026-07-15 | $1,01 | +1,54 % | $1,00 | $1,02 | $0,99 | 1,32M |
| 2026-07-14 | $1,00 | +0,04 % | $1,00 | $1,00 | $0,98 | 3,20M |
| 2026-07-13 | $1,00 | +1,88 % | $0,98 | $1,01 | $0,96 | 5,36M |
| 2026-07-12 | $0,98 | -0,24 % | $0,98 | $1,10 | $0,95 | 3,39M |
| 2026-07-11 | $0,98 | -2,10 % | $1,00 | $1,01 | $0,98 | 5,39M |
| 2026-07-10 | $1,00 | +1,42 % | $0,99 | $1,04 | $0,98 | 5,28M |
| 2026-07-09 | $0,99 | -1,33 % | $1,00 | $1,00 | $0,97 | 3,32M |
| 2026-07-08 | $1,00 | +0,50 % | $0,99 | $1,00 | $0,97 | 1,77M |
| 2026-07-07 | $0,99 | -0,27 % | $1,00 | $1,02 | $0,98 | 1,85M |
| 2026-07-06 | $1,00 | -2,70 % | $1,03 | $1,03 | $0,98 | 1,93M |
| 2026-07-05 | $1,03 | +3,09 % | $0,99 | $1,04 | $0,99 | 2,54M |
| 2026-07-04 | $0,99 | +1,16 % | $0,98 | $1,01 | $0,97 | 2,65M |