Bitcoin Group

ADE
🏛️ Deutschland →
38.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.36 38.36 38.36 38.36 0.0M
2025-09-26 38.80 38.80 38.80 38.80 0.0M
2025-09-25 38.98 38.98 38.98 38.98 0.0M
2025-09-24 39.30 39.30 39.30 39.30 0.0M
2025-09-23 38.42 38.42 38.42 38.42 0.0M
2025-09-22 36.54 36.54 36.54 36.54 0.0M
2025-09-19 39.24 39.24 37.00 37.00 0.0M
2025-09-18 39.40 39.40 39.40 39.40 0.0M
2025-09-17 38.94 38.94 38.94 38.94 0.0M
2025-09-16 39.02 39.02 39.02 39.02 0.0M
2025-09-15 39.14 39.14 39.14 39.14 0.0M
2025-09-12 39.38 39.38 39.38 39.38 0.0M
2025-09-11 39.74 39.74 39.74 39.74 0.0M
2025-09-10 38.78 39.90 38.78 39.90 0.0M
2025-09-09 38.64 38.64 38.64 38.64 0.0M
2025-09-08 38.20 38.80 38.20 38.80 0.0M
2025-09-05 38.52 38.52 38.52 38.52 0.0M
2025-09-04 39.06 39.06 39.06 39.06 0.0M
2025-09-03 38.66 38.66 38.66 38.66 0.0M
2025-09-02 38.52 38.52 38.52 38.52 0.0M
2025-09-01 38.42 38.42 38.42 38.42 0.0M
2025-08-29 38.96 38.96 38.96 38.96 0.0M
2025-08-28 39.52 39.52 39.52 39.52 0.0M
2025-08-27 38.42 38.42 38.42 38.42 0.0M
2025-08-26 39.50 39.50 39.50 39.50 0.0M
2025-08-25 39.86 39.86 39.46 39.46 0.0M
2025-08-22 39.46 39.46 39.46 39.46 0.0M
2025-08-21 39.30 39.30 39.30 39.30 0.0M
2025-08-20 40.00 40.00 40.00 40.00 0.0M
2025-08-19 40.54 40.54 40.54 40.54 0.0M
2025-08-18 40.00 40.98 40.00 40.98 0.0M
2025-08-15 41.90 43.08 41.90 42.80 0.0M
2025-08-14 42.70 42.70 42.70 42.70 0.0M
2025-08-13 42.22 42.22 42.22 42.22 0.0M
2025-08-12 43.50 43.50 43.50 43.50 0.0M
2025-08-11 43.98 44.34 43.98 44.34 0.0M
2025-08-08 42.24 42.44 42.24 42.44 0.0M
2025-08-07 40.52 41.30 40.52 41.30 0.0M
2025-08-06 40.92 40.92 40.92 40.92 0.0M
2025-08-05 41.58 41.58 41.58 41.58 0.0M
2025-08-04 40.02 40.02 40.02 40.02 0.0M
2025-08-01 41.04 41.04 40.70 40.98 0.0M
2025-07-31 44.26 44.26 44.26 44.26 0.0M
2025-07-30 44.32 44.32 44.32 44.32 0.0M
2025-07-29 45.16 45.16 45.16 45.16 0.0M
2025-07-28 45.60 45.60 45.60 45.60 0.0M
2025-07-25 46.42 46.42 46.42 46.42 0.0M
2025-07-24 46.92 46.92 46.92 46.92 0.0M
2025-07-23 47.70 48.22 47.70 48.22 0.0M
2025-07-22 46.32 47.30 46.32 47.30 0.0M
2025-07-21 45.34 45.34 45.34 45.34 0.0M
2025-07-18 47.44 47.44 47.44 47.44 0.0M
2025-07-17 47.22 47.22 47.22 47.22 0.0M
2025-07-16 46.20 47.20 46.20 47.20 0.0M
2025-07-15 45.92 45.92 44.98 45.72 0.0M
2025-07-14 47.52 47.64 47.06 47.06 0.0M
2025-07-11 45.70 46.48 45.70 46.48 0.0M
2025-07-10 44.30 44.30 43.82 44.22 0.0M
2025-07-09 41.96 42.06 41.96 42.06 0.0M
2025-07-08 41.62 41.62 41.62 41.62 0.0M
2025-07-07 42.02 42.20 42.02 42.20 0.0M
2025-07-04 42.20 42.20 42.20 42.20 0.0M
2025-07-03 42.40 42.40 42.40 42.40 0.0M
2025-07-02 41.00 41.00 41.00 41.00 0.0M
2025-07-01 40.66 40.66 40.66 40.66 0.0M
2025-06-30 41.66 41.66 40.98 40.98 0.0M
2025-06-27 41.64 41.64 41.64 41.64 0.0M
2025-06-26 42.70 42.70 42.70 42.70 0.0M
2025-06-25 41.26 42.08 41.26 42.08 0.0M
2025-06-24 41.32 41.32 41.32 41.32 0.0M
2025-06-23 38.92 38.92 38.92 38.92 0.0M
2025-06-20 39.04 39.04 39.04 39.04 0.0M
2025-06-19 39.98 39.98 39.32 39.32 0.0M
2025-06-18 40.48 40.48 40.48 40.48 0.0M
2025-06-17 41.64 41.64 41.20 41.20 0.0M
2025-06-16 40.84 41.98 40.84 41.50 0.0M
2025-06-13 40.52 40.52 40.08 40.08 0.0M
2025-06-12 41.68 41.68 41.68 41.68 0.0M
2025-06-11 41.92 41.92 41.92 41.92 0.0M
2025-06-10 43.30 43.30 43.30 43.30 0.0M
2025-06-09 41.88 41.88 41.88 41.88 0.0M
2025-06-06 41.10 41.50 41.06 41.50 0.0M
2025-06-05 40.98 40.98 40.98 40.98 0.0M
2025-06-04 42.14 42.14 42.14 42.14 0.0M
2025-06-03 43.36 43.36 43.36 43.36 0.0M
2025-06-02 43.72 43.72 43.72 43.72 0.0M
2025-05-30 44.86 44.86 44.86 44.86 0.0M
2025-05-29 46.52 46.52 46.52 46.52 0.0M
2025-05-28 47.48 47.48 47.48 47.48 0.0M
2025-05-27 48.26 48.26 48.26 48.26 0.0M
2025-05-26 45.06 48.18 45.06 47.70 0.0M
2025-05-23 45.46 47.30 45.00 45.00 0.0M
2025-05-22 44.64 45.00 44.64 45.00 0.0M
2025-05-21 41.32 41.32 41.32 41.32 0.0M
2025-05-20 41.52 41.52 41.52 41.52 0.0M
2025-05-19 41.12 41.12 40.64 40.64 0.0M
2025-05-16 41.68 41.68 41.68 41.68 0.0M
2025-05-15 42.70 42.70 42.70 42.70 0.0M
2025-05-14 42.50 42.70 42.48 42.48 0.0M
2025-05-13 41.02 42.68 41.02 42.68 0.0M
2025-05-12 41.06 42.30 41.06 42.30 0.0M
2025-05-09 40.42 41.20 40.42 40.74 0.0M
2025-05-08 38.74 40.00 38.74 40.00 0.0M
2025-05-07 37.86 38.00 37.86 38.00 0.0M
2025-05-06 37.36 37.36 37.36 37.36 0.0M
2025-05-05 37.62 37.62 37.46 37.46 0.0M
2025-05-02 37.02 37.02 37.02 37.02 0.0M
2025-04-30 38.02 38.02 37.46 37.46 0.0M
2025-04-29 37.02 37.94 37.02 37.94 0.0M
2025-04-28 38.42 38.42 38.42 38.42 0.0M
2025-04-25 36.88 36.88 36.88 36.88 0.0M
2025-04-24 37.66 37.66 37.32 37.32 0.0M
2025-04-23 38.56 38.56 38.56 38.56 0.0M
2025-04-22 35.74 35.74 35.74 35.74 0.0M
2025-04-17 34.02 34.02 34.02 34.02 0.0M
2025-04-16 33.56 33.56 33.56 33.56 0.0M
2025-04-15 32.76 34.92 32.76 34.92 0.0M
2025-04-14 33.00 33.00 33.00 33.00 0.0M
2025-04-11 30.76 30.76 30.76 30.76 0.0M
2025-04-10 32.80 32.80 31.94 31.94 0.0M
2025-04-09 29.08 29.72 29.08 29.20 0.0M
2025-04-08 29.22 29.22 29.22 29.22 0.0M
2025-04-07 25.20 27.26 25.20 27.26 0.0M
2025-04-04 29.80 29.80 29.50 29.50 0.0M
2025-04-03 31.30 31.30 31.30 31.30 0.0M
2025-04-02 32.00 32.00 31.90 31.90 0.0M
2025-04-01 31.20 32.70 31.20 32.70 0.0M
2025-03-31 31.50 31.50 31.50 31.50 0.0M
2025-03-28 35.65 35.65 32.10 32.10 0.0M
2025-03-27 37.05 37.05 37.05 37.05 0.0M
2025-03-26 38.60 38.60 37.80 37.80 0.0M
2025-03-25 38.35 38.70 38.35 38.70 0.0M
2025-03-24 38.45 38.70 38.45 38.70 0.0M
2025-03-21 37.50 37.50 37.50 37.50 0.0M
2025-03-20 38.20 38.20 38.20 38.20 0.0M
2025-03-19 37.65 37.65 37.65 37.65 0.0M
2025-03-18 38.00 38.00 38.00 38.00 0.0M
2025-03-17 38.25 38.45 38.25 38.45 0.0M
2025-03-14 37.25 37.25 37.25 37.25 0.0M
2025-03-13 36.45 36.45 36.45 36.45 0.0M
2025-03-12 37.05 37.05 37.05 37.05 0.0M
2025-03-11 35.40 36.75 35.40 36.65 0.0M
2025-03-10 35.90 35.90 35.90 35.90 0.0M
2025-03-07 38.70 38.70 38.70 38.70 0.0M
2025-03-06 39.20 39.20 39.20 39.20 0.0M
2025-03-05 37.65 37.65 37.65 37.65 0.0M
2025-03-04 36.35 36.75 36.35 36.75 0.0M
2025-03-03 39.80 39.80 39.80 39.80 0.0M
2025-02-28 35.45 37.10 35.45 37.10 0.0M
2025-02-27 36.40 36.40 36.40 36.40 0.0M
2025-02-26 35.75 36.65 35.75 36.65 0.0M
2025-02-25 36.05 36.05 35.45 35.60 0.0M
2025-02-24 40.10 40.10 38.95 38.95 0.0M
2025-02-21 38.85 39.85 38.85 39.85 0.0M
2025-02-20 43.60 43.60 38.55 38.55 0.0M
2025-02-19 43.40 43.40 43.40 43.40 0.0M
2025-02-18 47.45 47.45 47.45 47.45 0.0M
2025-02-17 47.70 47.80 47.70 47.80 0.0M
2025-02-14 47.65 47.65 47.65 47.65 0.0M
2025-02-13 48.15 48.15 48.15 48.15 0.0M
2025-02-12 48.65 48.65 48.65 48.65 0.0M
2025-02-11 49.90 49.90 48.55 48.55 0.0M
2025-02-10 48.75 48.75 48.75 48.75 0.0M
2025-02-07 48.95 48.95 48.95 48.95 0.0M
2025-02-06 49.45 49.45 49.45 49.45 0.0M
2025-02-05 49.10 49.10 49.00 49.00 0.0M
2025-02-04 51.00 51.10 51.00 51.10 0.0M
2025-02-03 47.60 47.60 47.60 47.60 0.0M
2025-01-31 51.30 51.30 51.30 51.30 0.0M
2025-01-30 51.70 51.80 51.70 51.80 0.0M
2025-01-29 50.70 51.10 50.70 50.70 0.0M
2025-01-28 51.00 51.00 51.00 51.00 0.0M
2025-01-27 50.40 50.40 49.75 49.75 0.0M
2025-01-24 53.60 53.60 53.60 53.60 0.0M
2025-01-23 52.50 52.50 52.50 52.50 0.0M
2025-01-22 53.00 53.00 53.00 53.00 0.0M
2025-01-21 53.30 53.30 53.30 53.30 0.0M
2025-01-20 56.20 56.20 54.50 55.30 0.0M
2025-01-17 53.30 53.30 53.30 53.30 0.0M
2025-01-16 53.40 53.40 53.40 53.40 0.0M
2025-01-15 52.50 52.50 52.50 52.50 0.0M
2025-01-14 51.80 51.80 51.80 51.80 0.0M
2025-01-13 51.90 51.90 51.90 51.90 0.0M
2025-01-10 52.10 52.10 52.10 52.10 0.0M
2025-01-09 51.70 51.70 51.70 51.70 0.0M
2025-01-08 52.30 52.30 52.30 52.30 0.0M
2025-01-07 55.60 55.60 53.00 53.00 0.0M
2025-01-06 54.60 54.60 54.60 54.60 0.0M
2025-01-03 53.60 54.10 53.30 54.00 0.0M
2025-01-02 50.80 50.80 50.80 50.80 0.0M