bitcoin  (BTC)
Bitcoin (BTC)
$51.253 2.6%
1,00000000 BTC 0.0%
473.848 Personen gefällt das
Marktkapitalisierung
$960.812.439.345
24-Stunden-Handelsvolumen
$71.606.077.337
24-Stunden-Tief / 24-Stunden-Hoch
$47.301 / $51.775
Anzahl im Umlauf
18.709.950 / 21.000.000
Vollständig verwässerte Bewertung
$1.078.413.423.138
Maximaler Vorrat
21.000.000
BTC
USD

Bitcoin USD (Historische Daten)

Datum Markt-Obergrenze Volumen Offen Geschlossen
2021-05-14 934.964.766.186 $ 104.203.551.168 $ 49.973 $ N/A
2021-05-13 935.512.493.151 $ 75.523.928.654 $ 50.005 $ 49.973 $
2021-05-12 1.064.993.057.464 $ 67.726.708.141 $ 56.929 $ 50.005 $
2021-05-11 1.045.714.370.754 $ 76.672.978.748 $ 55.902 $ 56.929 $
2021-05-10 1.088.903.483.393 $ 67.906.284.081 $ 58.214 $ 55.902 $
2021-05-09 1.099.271.802.311 $ 66.812.167.538 $ 58.772 $ 58.214 $
2021-05-08 1.072.831.991.777 $ 68.154.805.947 $ 57.362 $ 58.772 $
2021-05-07 1.056.801.053.575 $ 87.510.802.711 $ 56.508 $ 57.362 $
2021-05-06 1.070.969.079.354 $ 72.158.368.258 $ 57.432 $ 56.508 $
2021-05-05 999.775.008.412 $ 71.296.763.919 $ 53.464 $ 57.432 $
2021-05-04 1.069.571.255.196 $ 54.132.470.274 $ 57.200 $ 53.464 $
2021-05-03 1.057.850.321.949 $ 39.072.664.394 $ 56.601 $ 57.200 $
2021-05-02 1.080.897.634.123 $ 43.967.070.046 $ 57.813 $ 56.601 $
2021-05-01 1.082.721.727.348 $ 53.879.045.974 $ 57.829 $ 57.813 $
2021-04-30 1.001.973.605.935 $ 46.958.036.373 $ 53.597 $ 57.829 $
2021-04-29 1.024.625.833.392 $ 48.072.930.663 $ 54.811 $ 53.597 $
2021-04-28 1.027.617.870.422 $ 48.468.560.013 $ 54.992 $ 54.811 $
2021-04-27 1.008.389.773.190 $ 60.226.926.860 $ 53.979 $ 54.992 $
2021-04-26 915.533.819.859 $ 46.233.432.154 $ 48.981 $ 53.979 $
2021-04-25 937.014.999.515 $ 49.296.256.746 $ 50.133 $ 48.981 $
2021-04-24 956.744.203.682 $ 91.138.220.375 $ 51.191 $ 50.133 $
2021-04-23 971.174.701.493 $ 77.897.442.832 $ 51.966 $ 51.191 $
2021-04-22 1.012.699.264.346 $ 56.115.370.322 $ 54.190 $ 51.966 $
2021-04-21 1.055.145.534.127 $ 68.166.802.216 $ 56.295 $ 54.190 $
2021-04-20 1.043.148.020.633 $ 66.156.275.210 $ 55.721 $ 56.295 $
2021-04-19 1.053.618.163.310 $ 102.065.957.642 $ 56.289 $ 55.721 $
2021-04-18 1.125.592.412.523 $ 63.808.212.133 $ 60.274 $ 56.289 $
2021-04-17 1.149.602.869.702 $ 86.260.673.270 $ 61.497 $ 60.274 $
2021-04-16 1.179.561.609.817 $ 60.495.376.851 $ 63.180 $ 61.497 $
2021-04-15 1.173.412.921.930 $ 80.157.135.508 $ 62.807 $ 63.180 $
2021-04-14 1.187.737.045.885 $ 71.993.120.011 $ 63.577 $ 62.807 $
coingecko (thumbnail mini)
CoinGecko für iOS
coingecko (thumbnail mini)
CoinGecko für Android