Coinbase Global

COIN
🏛️ Deutschland →
284.95
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
2023-12-29 168.12 169.88 166.48 168.86 0.0M
2023-12-28 167.84 169.30 160.12 167.96 0.1M
2023-12-27 157.00 168.36 157.00 166.78 0.1M
2023-12-22 154.68 162.32 152.52 159.48 0.1M
2023-12-21 149.28 154.54 148.30 152.64 0.0M
2023-12-20 147.50 154.40 146.04 148.10 0.1M
2023-12-19 141.52 147.58 140.26 146.64 0.0M
2023-12-18 131.50 141.66 130.54 139.90 0.1M
2023-12-15 139.00 140.66 134.68 135.74 0.0M
2023-12-14 139.26 142.02 135.90 139.40 0.1M
2023-12-13 128.32 137.98 127.00 137.98 0.0M
2023-12-12 130.96 131.48 126.28 129.36 0.0M
2023-12-11 132.00 132.58 126.36 128.40 0.1M
2023-12-08 126.08 136.10 125.02 136.06 0.1M
2023-12-07 124.22 128.30 120.04 126.08 0.1M
2023-12-06 132.40 133.54 124.76 125.00 0.1M
2023-12-05 130.60 136.78 124.20 130.02 0.1M
2023-12-04 133.00 136.48 127.46 130.08 0.1M
2023-12-01 115.48 123.38 115.26 123.12 0.1M
2023-11-30 116.98 117.28 108.52 114.50 0.1M
2023-11-29 116.58 119.56 115.32 116.44 0.1M
2023-11-28 109.82 117.62 109.16 116.54 0.0M
2023-11-27 104.68 110.98 102.28 109.28 0.0M
2023-11-24 100.30 107.00 99.01 105.70 0.0M
2023-11-23 99.16 100.30 99.00 100.26 0.0M
2023-11-22 94.25 101.04 94.25 100.38 0.0M
2023-11-21 96.59 97.00 92.57 96.80 0.0M
2023-11-20 91.31 97.00 91.31 96.67 0.0M
2023-11-17 90.49 91.10 87.50 90.80 0.0M
2023-11-16 91.66 92.00 86.92 89.25 0.0M
2023-11-15 86.22 92.19 85.51 90.76 0.0M
2023-11-14 86.19 88.30 82.75 84.70 0.0M
2023-11-13 86.12 87.21 83.30 86.36 0.0M
2023-11-10 87.95 89.95 86.30 86.83 0.0M
2023-11-09 84.45 93.11 84.05 87.03 0.1M
2023-11-08 81.99 83.84 79.46 82.61 0.0M
2023-11-07 80.49 83.50 79.19 83.36 0.0M
2023-11-06 81.30 82.78 78.34 80.70 0.0M
2023-11-03 76.90 82.28 75.20 80.17 0.0M
2023-11-02 75.52 79.78 74.45 76.27 0.1M
2023-11-01 72.81 75.00 72.20 74.89 0.0M
2023-10-31 68.70 72.93 68.51 72.77 0.0M
2023-10-30 68.99 69.68 67.45 69.25 0.0M
2023-10-27 72.14 72.49 66.80 66.99 0.0M
2023-10-26 73.80 74.91 69.43 71.00 0.0M
2023-10-25 78.49 80.36 73.25 73.70 0.0M
2023-10-24 77.30 84.27 76.34 77.74 0.1M
2023-10-23 73.20 75.64 68.51 72.50 0.0M
2023-10-20 70.32 72.44 69.68 70.30 0.0M
2023-10-19 69.95 71.74 68.68 68.95 0.0M
2023-10-18 73.79 73.90 70.20 70.25 0.0M
2023-10-17 70.99 74.46 70.41 73.26 0.0M
2023-10-16 72.46 75.00 69.71 71.17 0.0M
2023-10-13 71.33 71.90 68.81 69.84 0.0M
2023-10-12 73.45 73.56 70.68 72.06 0.0M
2023-10-11 74.29 75.64 71.50 72.95 0.0M
2023-10-10 74.56 77.15 73.84 75.23 0.0M
2023-10-09 73.81 75.51 72.30 74.92 0.0M
2023-10-06 70.47 74.54 68.55 74.18 0.0M
2023-10-05 70.21 71.52 68.48 70.80 0.0M
2023-10-04 69.51 70.35 67.22 70.01 0.0M
2023-10-03 71.38 72.24 68.84 69.93 0.0M
2023-10-02 74.00 75.91 71.00 71.68 0.0M
2023-09-29 71.09 73.00 70.66 70.77 0.0M
2023-09-28 68.43 72.77 68.00 70.90 0.0M
2023-09-27 66.72 69.56 66.72 68.19 0.0M
2023-09-26 68.30 68.72 66.12 66.46 0.0M
2023-09-25 66.25 68.21 65.56 67.70 0.0M
2023-09-22 70.15 71.00 66.51 66.80 0.0M
2023-09-21 72.19 72.19 68.50 69.62 0.0M
2023-09-20 73.39 74.71 71.97 72.00 0.0M
2023-09-19 76.11 77.35 72.71 73.24 0.0M
2023-09-18 77.03 79.13 76.30 76.46 0.0M
2023-09-15 78.00 78.75 75.04 77.00 0.0M
2023-09-14 75.11 78.88 74.60 77.83 0.0M
2023-09-13 74.70 77.30 74.20 74.60 0.0M
2023-09-12 76.79 80.49 75.14 75.80 0.0M
2023-09-11 76.72 77.00 72.73 75.00 0.0M
2023-09-08 77.56 77.81 75.12 76.51 0.0M
2023-09-07 73.63 76.44 70.66 76.39 0.0M
2023-09-06 73.09 74.43 71.75 73.27 0.0M
2023-09-05 70.90 73.41 70.90 72.36 0.0M
2023-09-04 72.70 73.29 70.02 71.40 0.0M
2023-09-01 73.20 74.01 71.78 72.31 0.0M
2023-08-31 76.54 78.12 72.93 73.38 0.0M
2023-08-30 77.88 78.43 75.48 76.41 0.0M
2023-08-29 68.49 79.27 68.07 77.71 0.0M
2023-08-28 68.99 69.65 67.68 68.05 0.0M
2023-08-25 68.59 69.50 67.24 68.92 0.0M
2023-08-24 71.93 73.01 67.82 68.15 0.0M
2023-08-23 69.22 71.89 68.56 71.63 0.0M
2023-08-22 69.19 71.20 68.25 69.19 0.0M
2023-08-21 67.00 69.67 66.50 69.16 0.0M
2023-08-18 67.49 69.17 65.80 67.60 0.0M
2023-08-17 71.50 72.75 69.40 69.40 0.0M
2023-08-16 72.51 77.49 71.36 73.05 0.0M
2023-08-15 74.84 75.72 72.65 72.65 0.0M
2023-08-14 74.45 74.91 72.51 73.88 0.0M
2023-08-11 76.01 76.72 73.52 73.63 0.0M
2023-08-10 77.26 80.19 75.40 75.87 0.0M
2023-08-09 81.49 81.49 76.80 76.80 0.0M
2023-08-08 78.42 81.21 77.55 80.18 0.0M
2023-08-07 79.34 81.49 74.74 78.32 0.0M
2023-08-04 82.45 85.10 78.87 78.89 0.0M
2023-08-03 82.16 85.00 80.83 83.14 0.0M
2023-08-02 85.99 87.07 80.62 82.58 0.0M
2023-08-01 88.11 88.50 81.38 85.59 0.0M
2023-07-31 85.50 90.19 84.41 89.58 0.0M
2023-07-28 84.70 87.60 84.70 85.99 0.0M
2023-07-27 91.29 93.23 83.86 84.37 0.0M
2023-07-26 88.16 91.25 87.80 90.00 0.0M
2023-07-25 89.74 92.85 88.29 88.38 0.0M
2023-07-24 90.30 90.99 86.44 89.46 0.0M
2023-07-21 90.25 93.55 88.74 90.65 0.0M
2023-07-20 97.12 99.85 90.13 90.80 0.0M
2023-07-19 93.92 98.97 93.07 98.27 0.0M
2023-07-18 93.94 97.50 90.81 93.66 0.0M
2023-07-17 93.71 97.10 91.80 93.89 0.0M
2023-07-14 96.00 101.74 90.20 93.55 0.1M
2023-07-13 76.14 96.21 74.11 95.21 0.1M
2023-07-12 81.01 81.99 75.88 77.02 0.0M
2023-07-11 72.73 83.68 72.73 80.83 0.1M
2023-07-10 71.69 73.97 69.81 73.73 0.0M
2023-07-07 70.46 74.25 70.06 71.74 0.0M
2023-07-06 72.70 73.64 68.68 71.67 0.1M
2023-07-05 73.01 73.63 70.02 72.49 0.0M
2023-07-04 73.73 73.89 72.51 72.76 0.0M
2023-07-03 65.88 73.98 65.88 73.71 0.1M
2023-06-30 67.29 68.61 62.62 65.51 0.1M
2023-06-29 64.81 68.10 64.65 66.57 0.0M
2023-06-28 63.30 68.12 61.43 64.88 0.1M
2023-06-27 57.34 64.10 56.78 63.68 0.1M
2023-06-26 54.95 60.49 53.30 56.68 0.1M
2023-06-23 52.01 56.75 51.40 56.37 0.1M
2023-06-22 53.39 53.88 50.40 52.37 0.0M
2023-06-21 53.22 54.39 52.00 52.83 0.1M
2023-06-20 51.49 53.00 49.54 52.32 0.0M
2023-06-19 51.49 51.50 50.78 51.20 0.0M
2023-06-16 49.77 51.30 49.32 50.77 0.0M
2023-06-15 48.05 49.80 46.88 49.46 0.0M
2023-06-14 48.90 50.42 47.58 49.71 0.0M
2023-06-13 47.31 48.67 46.90 48.59 0.0M
2023-06-12 48.30 49.10 46.70 46.91 0.0M
2023-06-09 50.69 53.27 48.97 49.58 0.0M
2023-06-08 49.01 51.07 47.83 50.86 0.0M
2023-06-07 49.00 50.47 48.27 49.79 0.1M
2023-06-06 54.39 55.59 42.60 48.35 0.2M
2023-06-05 59.89 60.23 52.22 54.73 0.1M
2023-06-02 58.83 60.91 57.89 60.36 0.0M
2023-06-01 58.24 61.50 56.80 58.99 0.0M
2023-05-31 55.99 58.59 55.28 58.35 0.0M
2023-05-30 54.99 58.82 54.71 56.79 0.1M
2023-05-29 54.81 55.27 54.05 54.21 0.0M
2023-05-26 52.30 54.88 52.30 53.10 0.0M
2023-05-25 54.50 55.33 52.14 53.17 0.0M
2023-05-24 54.01 54.87 52.56 54.38 0.0M
2023-05-23 57.11 58.58 54.50 54.80 0.0M
2023-05-22 52.90 56.40 51.78 56.40 0.0M
2023-05-19 56.11 56.70 52.33 52.66 0.1M
2023-05-18 55.81 57.02 54.46 54.46 0.0M
2023-05-17 53.99 56.42 53.05 56.42 0.0M
2023-05-16 55.21 55.39 52.63 53.26 0.0M
2023-05-15 54.00 56.15 52.75 56.06 0.0M
2023-05-12 54.86 55.67 52.43 52.78 0.0M
2023-05-11 57.00 57.85 54.75 55.40 0.0M
2023-05-10 54.80 57.86 53.94 57.03 0.1M
2023-05-09 52.75 54.90 51.45 54.90 0.0M
2023-05-08 50.69 53.24 49.71 52.67 0.0M
2023-05-05 48.75 53.00 48.20 52.93 0.0M
2023-05-04 45.03 45.76 43.38 44.62 0.0M
2023-05-03 46.55 47.00 43.71 43.82 0.0M
2023-05-02 45.50 48.12 44.12 46.66 0.0M
2023-04-28 49.35 49.60 47.39 48.68 0.0M
2023-04-27 50.89 50.89 48.80 49.09 0.0M
2023-04-26 53.30 53.87 48.63 48.94 0.1M
2023-04-25 49.60 51.14 48.52 50.64 0.0M
2023-04-24 54.19 54.19 49.05 49.58 0.0M
2023-04-21 55.79 56.26 53.48 53.79 0.1M
2023-04-20 58.22 59.28 55.00 55.24 0.1M
2023-04-19 61.16 61.37 57.80 58.88 0.0M
2023-04-18 61.81 65.40 60.79 61.25 0.1M
2023-04-17 63.10 63.39 59.52 61.67 0.0M
2023-04-14 63.40 64.99 61.79 63.45 0.1M
2023-04-13 61.84 65.60 61.69 62.38 0.0M
2023-04-12 63.31 66.31 60.43 61.90 0.1M
2023-04-11 61.99 66.34 60.41 64.18 0.1M
2023-04-06 56.09 57.25 53.37 56.21 0.0M
2023-04-05 57.46 58.00 54.40 55.73 0.0M
2023-04-04 58.39 59.51 55.63 57.00 0.0M
2023-04-03 60.51 62.74 57.70 58.48 0.0M
2023-03-31 59.49 62.99 57.50 62.10 0.0M
2023-03-30 60.49 61.40 58.55 58.85 0.0M
2023-03-29 58.80 63.08 58.43 60.14 0.1M
2023-03-28 57.16 58.89 56.06 58.16 0.0M
2023-03-27 62.38 64.39 56.09 57.90 0.1M
2023-03-24 61.44 63.73 58.72 62.76 0.0M
2023-03-23 61.49 65.06 55.56 61.36 0.2M
2023-03-22 78.03 79.00 70.40 71.72 0.1M
2023-03-21 69.92 78.74 68.20 77.83 0.1M
2023-03-20 72.01 73.99 68.20 70.18 0.1M
2023-03-17 65.64 71.95 65.04 70.58 0.1M
2023-03-16 61.79 64.62 59.66 63.46 0.1M
2023-03-15 58.80 62.70 56.51 61.21 0.1M
2023-03-14 55.99 61.99 55.36 58.11 0.1M
2023-03-13 54.50 56.87 47.57 55.11 0.1M
2023-03-10 54.50 55.24 48.50 50.33 0.1M
2023-03-09 57.99 60.58 54.12 54.85 0.0M
2023-03-08 58.87 61.90 57.28 59.68 0.0M
2023-03-07 59.54 61.00 57.25 58.72 0.0M
2023-03-06 60.49 65.25 58.86 58.87 0.0M
2023-03-03 57.01 61.71 56.57 60.45 0.0M
2023-03-02 60.49 60.49 54.50 60.00 0.0M
2023-03-01 61.69 62.74 59.36 60.55 0.0M
2023-02-28 56.29 63.74 55.13 61.26 0.0M
2023-02-27 55.50 57.39 55.20 55.35 0.0M
2023-02-24 59.15 59.18 53.84 55.40 0.0M
2023-02-23 59.86 60.50 56.76 58.85 0.0M
2023-02-22 57.50 63.18 54.07 57.59 0.1M
2023-02-21 61.89 62.33 58.13 58.13 0.0M
2023-02-20 61.30 62.89 61.01 61.01 0.0M
2023-02-17 58.50 63.50 57.60 61.10 0.1M
2023-02-16 66.01 68.61 60.19 61.54 0.1M
2023-02-15 55.29 64.97 53.31 64.75 0.1M
2023-02-14 52.49 56.70 51.50 55.19 0.0M
2023-02-13 53.50 53.99 50.25 52.39 0.0M
2023-02-10 55.69 57.44 52.57 53.49 0.0M
2023-02-09 65.00 65.46 55.11 55.57 0.1M
2023-02-08 67.23 68.74 63.94 64.74 0.0M
2023-02-07 69.39 70.77 62.88 66.98 0.1M
2023-02-06 68.30 70.76 65.67 69.76 0.0M
2023-02-03 71.45 80.60 67.38 69.15 0.1M
2023-02-02 60.01 78.10 60.00 75.44 0.1M
2023-02-01 53.59 60.01 52.10 59.73 0.0M
2023-01-31 52.00 55.55 51.42 53.82 0.0M
2023-01-30 57.20 57.79 51.38 51.70 0.0M
2023-01-27 48.21 57.20 47.56 56.38 0.1M
2023-01-26 48.89 51.32 47.90 48.58 0.0M
2023-01-25 48.35 48.92 45.55 48.25 0.0M
2023-01-24 51.39 51.81 49.20 49.46 0.0M
2023-01-23 51.56 52.10 49.14 51.52 0.0M
2023-01-20 45.83 50.75 45.16 50.75 0.0M
2023-01-19 46.00 47.20 44.26 45.61 0.1M
2023-01-18 49.42 52.61 46.36 46.36 0.0M
2023-01-17 48.70 50.90 46.78 50.13 0.1M
2023-01-16 50.48 50.51 47.28 48.80 0.0M
2023-01-13 43.98 46.68 42.06 46.16 0.1M
2023-01-12 42.00 43.89 38.68 43.75 0.1M
2023-01-11 40.20 40.97 38.00 40.57 0.1M
2023-01-10 35.80 40.05 33.80 40.05 0.1M
2023-01-09 31.60 36.62 31.60 35.40 0.1M
2023-01-06 32.60 32.60 30.05 31.22 0.0M
2023-01-05 35.80 36.05 31.10 31.87 0.0M
2023-01-04 32.40 36.30 32.01 35.41 0.0M
2023-01-03 34.20 34.80 31.63 31.92 0.0M
2023-01-02 33.01 34.65 33.01 34.59 0.0M