$ 7.577,99
Opdateret 03:19:32
% (1h) -0,22% Fald i aktiekurs
% (24h) -0,46% Fald i aktiekurs
% (1w) -6,33% Fald i aktiekurs
Market Cap 129.227.463.470 USD
Max Supply 21.000.000 BTC
Available Supply 17.053.000 BTC
Volume (24h) 5.974.380.000 USD
Markedet er åbent (indtil 00:00) - Forsinket 15 min
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  7.577,99 -8,2% Fald i aktiekurs -14,3% Fald i aktiekurs -21,6% Fald i aktiekurs -13,8% Fald i aktiekurs 228,8% Stigning i aktiekurs

Kurshistorik: Bitcoin

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
23-05-2018
8.037,08
8.054,66
7.507,88
7.557,82
0
 
0
22-05-2018
8.419,87
8.423,25
8.004,58
8.041,78
0
 
0
21-05-2018
8.522,33
8.557,52
8.365,12
8.418,99
0
 
0
18-05-2018
8.091,83
8.274,12
7.974,82
8.250,97
0
 
0
17-05-2018
8.370,05
8.445,54
8.054,12
8.094,32
0
 
0
16-05-2018
8.504,41
8.508,43
8.175,49
8.368,83
0
 
0
15-05-2018
8.705,19
8.836,19
8.456,45
8.510,38
0
 
0
14-05-2018
8.713,10
8.881,12
8.367,97
8.716,79
0
 
0
11-05-2018
9.052,96
9.052,96
8.394,46
8.441,49
0
 
0
10-05-2018
9.325,96
9.396,04
9.040,52
9.043,94
0
 
0
09-05-2018
9.223,73
9.374,76
9.031,62
9.325,18
0
 
0
08-05-2018
9.380,87
9.462,75
9.127,77
9.234,82
0
 
0
07-05-2018
9.645,67
9.665,85
9.231,53
9.373,01
0
 
0
04-05-2018
9.695,50
9.779,20
9.585,96
9.700,76
0
 
0
03-05-2018
9.233,97
9.798,33
9.188,15
9.743,86
0
 
0
02-05-2018
9.104,60
9.256,52
9.015,14
9.235,92
0
 
0
01-05-2018
9.251,47
9.255,88
8.891,05
9.119,01
0
 
0
30-04-2018
9.426,11
9.477,14
9.166,81
9.240,55
0
 
0
27-04-2018
9.290,63
9.375,47
8.987,05
8.987,05
0
 
0
26-04-2018
8.867,32
9.281,51
8.727,09
9.281,51
0
 
0
25-04-2018
9.701,03
9.745,32
8.799,84
8.845,74
0
 
0
24-04-2018
8.934,34
9.732,61
8.927,83
9.697,50
0
 
0
23-04-2018
8.794,39
8.958,55
8.788,81
8.930,88
0
 
0
20-04-2018
8.286,88
8.880,23
8.244,54
8.845,83
0
 
0
19-04-2018
8.159,27
8.298,69
8.138,78
8.294,31
0
 
0
18-04-2018
7.944,43
8.197,80
7.886,01
8.163,42
0
 
0
17-04-2018
8.071,66
8.285,96
7.881,72
7.902,09
0
 
0
16-04-2018
8.337,57
8.371,15
7.925,73
8.058,67
0
 
0
13-04-2018
7.901,09
8.183,96
7.758,93
7.895,96
0
 
0
12-04-2018
6.955,38
7.899,23
6.806,51
7.889,25
0
 
0
11-04-2018
6.843,47
6.968,32
6.817,59
6.968,32
0
 
0
10-04-2018
6.795,44
6.872,41
6.704,15
6.834,76
0
 
0
09-04-2018
7.044,32
7.178,11
6.661,99
6.770,73
0
 
0
06-04-2018
6.815,96
6.857,49
6.575,00
6.636,32
0
 
0
05-04-2018
6.848,65
6.933,82
6.644,80
6.811,47
0
 
0
04-04-2018
7.456,41
7.469,88
6.803,88
6.853,84
0
 
0
03-04-2018
7.102,26
7.530,94
7.072,49
7.456,11
0
 
0
02-04-2018
6.844,86
7.135,47
6.816,58
7.083,80
0
 
0
30-03-2018
7.171,45
7.276,66
6.683,93
6.890,52
0
 
0
29-03-2018
7.979,07
7.994,33
7.081,38
7.165,70
0
 
0
28-03-2018
7.836,83
8.122,89
7.809,17
7.954,48
0
 
0
27-03-2018
8.200,00
8.232,78
7.797,28
7.833,04
0
 
0
26-03-2018
8.498,47
8.530,08
7.921,43
8.209,40
0
 
0
23-03-2018
8.736,25
8.879,62
8.360,62
8.879,62
0
 
0
22-03-2018
8.939,44
9.100,71
8.564,90
8.728,47
0
 
0
21-03-2018
8.937,48
9.177,37
8.846,33
8.929,28
0
 
0
20-03-2018
8.619,67
9.051,02
8.389,89
8.913,47
0
 
0
19-03-2018
8.344,12
8.675,87
8.182,40
8.630,65
0
 
0
16-03-2018
8.322,91
8.585,15
8.005,31
8.338,35
0
 
0
15-03-2018
8.290,76
8.428,35
7.783,05
8.300,86
0
 
0
14-03-2018
9.214,65
9.355,85
8.068,59
8.269,81
0
 
0
13-03-2018
9.173,04
9.470,38
8.958,19
9.194,85
0
 
0
12-03-2018
9.602,93
9.937,50
8.956,43
9.205,12
0
 
0
09-03-2018
9.414,69
9.466,35
8.513,03
9.337,55
0
 
0
08-03-2018
9.951,44
10.147
9.335,87
9.395,01
0
 
0
07-03-2018
10.804
10.930
9.692,12
9.965,57
0
 
0
06-03-2018
11.500
11.500
10.694
10.780
0
 
0
05-03-2018
11.532
11.704
11.444
11.573
0
 
0
02-03-2018
10.977
11.189
10.850
11.086
0
 
0
01-03-2018
10.385
11.052
10.353
10.951
0
 
0
28-02-2018
10.687
11.090
10.393
10.398
0
 
0
27-02-2018
10.394
10.879
10.246
10.726
0
 
0
26-02-2018
9.669,43
10.475
9.501,73
10.367
0
 
0

Copyright Euroinvestor A/S 2018  Disclaimer  |  Cookie- og privatlivspolitik  |  Persondatapolitik
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
25. maj 2018 03:22:57
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20180524.2 - EUROWEB5 - 2018-05-25 03:22:57 - 2018-05-25 03:22:57 - 1 - Website: OKAY