Bitwise Physical Bitcoin ETC (A27Z30)

BTCE
🏛️ Deutschland →
83.92
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 40.27 40.80 40.03 40.60 0.3M
2021-12-29 40.90 41.30 39.87 40.69 0.4M
2021-12-28 42.22 42.33 41.25 41.44 0.4M
2021-12-27 43.50 44.27 43.33 43.97 0.2M
2021-12-23 41.25 42.05 41.24 41.80 0.6M
2021-12-22 42.37 42.62 41.54 42.00 0.4M
2021-12-21 41.81 42.37 41.51 41.79 0.5M
2021-12-20 39.94 40.07 39.07 39.61 0.7M
2021-12-17 40.26 40.72 38.98 40.45 0.6M
2021-12-16 41.80 42.37 41.22 41.49 0.5M
2021-12-15 41.50 41.96 40.09 40.40 0.5M
2021-12-14 40.42 41.05 40.08 40.46 0.4M
2021-12-13 41.88 42.27 40.00 40.23 0.8M
2021-12-10 41.05 43.05 40.51 40.90 0.5M
2021-12-09 42.81 42.81 41.31 41.84 0.3M
2021-12-08 43.53 43.90 41.81 43.23 0.3M
2021-12-07 43.73 44.82 43.70 44.43 0.3M
2021-12-06 41.84 42.23 40.47 42.23 1.8M
2021-12-03 48.75 49.41 47.24 47.63 2.2M
2021-12-02 48.89 49.12 48.01 48.21 0.5M
2021-12-01 48.90 50.67 48.64 50.38 0.5M
2021-11-30 48.45 50.62 48.18 49.48 0.7M
2021-11-29 49.51 49.58 48.85 49.25 0.4M
2021-11-26 48.96 49.08 45.96 46.83 2.0M
2021-11-25 49.93 51.51 49.68 51.12 0.3M
2021-11-24 48.80 49.52 48.39 49.14 0.9M
2021-11-23 48.61 49.87 47.77 49.39 0.9M
2021-11-22 49.43 51.39 48.80 49.98 1.3M
2021-11-19 48.12 49.95 48.01 49.80 0.5M
2021-11-18 51.28 51.35 49.13 49.18 0.9M
2021-11-17 51.44 52.19 50.15 51.76 0.7M
2021-11-16 52.00 52.54 50.12 52.01 0.7M
2021-11-15 55.60 56.32 54.31 54.66 0.7M
2021-11-12 54.73 55.13 53.04 53.15 0.6M
2021-11-11 55.25 55.63 54.60 55.31 0.3M
2021-11-10 55.62 58.05 55.40 57.76 0.5M
2021-11-09 56.85 57.25 55.70 56.00 0.5M
2021-11-08 55.35 55.82 54.77 55.49 0.8M
2021-11-05 52.35 52.43 51.06 51.15 0.3M
2021-11-04 52.05 52.50 51.15 51.33 0.6M
2021-11-03 53.24 53.27 51.74 52.26 0.4M
2021-11-02 51.59 53.95 51.48 53.56 0.5M
2021-11-01 52.48 52.52 51.36 51.36 0.2M
2021-10-29 50.97 52.63 50.30 52.39 0.6M
2021-10-28 49.65 51.70 49.38 51.18 0.4M
2021-10-27 50.99 51.07 48.60 49.55 0.7M
2021-10-26 52.34 52.88 51.80 52.14 0.6M
2021-10-25 51.85 53.18 51.75 53.13 0.6M
2021-10-22 52.54 53.31 50.72 51.19 0.6M
2021-10-21 54.00 55.71 52.18 52.29 1.4M
2021-10-20 53.38 56.00 53.33 55.74 1.0M
2021-10-19 51.85 53.02 51.27 52.39 1.2M
2021-10-18 52.31 52.66 50.19 51.78 1.0M
2021-10-15 49.92 50.71 49.35 50.22 0.9M
2021-10-14 48.41 48.75 47.84 48.45 0.6M
2021-10-13 46.72 47.51 45.74 47.35 0.9M
2021-10-12 48.20 48.50 47.25 47.61 0.4M
2021-10-11 47.71 48.47 47.04 48.30 0.6M
2021-10-08 45.55 47.40 45.55 45.63 0.9M
2021-10-07 45.84 46.17 45.00 45.50 0.8M
2021-10-06 43.21 46.57 42.50 46.11 1.2M
2021-10-05 41.45 42.40 41.45 41.95 1.2M
2021-10-04 40.02 40.65 39.34 39.94 0.8M
2021-10-01 36.91 40.26 36.91 39.80 2.3M
2021-09-30 36.38 36.78 35.98 36.39 0.5M
2021-09-29 35.38 35.61 35.01 35.17 0.6M
2021-09-28 35.13 35.40 34.39 34.65 0.3M
2021-09-27 36.46 36.79 35.82 35.93 0.6M
2021-09-24 36.80 37.44 33.77 35.00 0.8M
2021-09-23 36.69 36.89 36.07 36.36 0.7M
2021-09-22 35.07 35.70 34.79 35.70 0.6M
2021-09-21 35.57 36.20 35.06 35.94 0.5M
2021-09-20 38.01 38.01 35.30 36.36 0.6M
2021-09-17 39.86 39.86 39.04 39.43 0.1M
2021-09-16 39.98 40.13 39.18 39.89 0.3M
2021-09-15 38.77 39.79 38.77 39.79 0.4M
2021-09-14 37.67 38.73 37.61 38.67 0.4M
2021-09-13 37.12 38.52 35.72 36.67 1.3M
2021-09-10 38.35 38.35 36.85 37.29 0.5M
2021-09-09 37.97 38.94 37.67 38.65 0.6M
2021-09-08 37.43 38.62 36.65 38.15 0.6M
2021-09-07 43.09 43.09 36.53 38.57 1.3M
2021-09-06 42.58 42.98 41.97 42.49 0.4M
2021-09-03 40.64 41.93 40.43 41.60 1.1M
2021-09-02 41.34 41.50 40.53 40.89 0.8M
2021-09-01 39.12 39.53 38.93 39.00 0.2M
2021-08-31 38.72 39.82 38.67 39.15 0.4M
2021-08-30 39.62 39.89 39.31 39.74 0.1M
2021-08-27 39.09 40.08 38.88 40.05 0.2M
2021-08-26 38.71 39.31 38.38 38.85 0.2M
2021-08-25 40.25 40.29 39.09 40.17 0.3M
2021-08-24 41.42 41.47 40.07 40.14 0.5M
2021-08-23 41.81 42.11 41.18 41.18 0.3M
2021-08-20 39.39 40.68 39.04 40.46 0.3M
2021-08-19 37.17 38.20 36.80 38.17 0.2M
2021-08-18 37.75 37.88 37.16 37.77 0.2M
2021-08-17 37.91 39.13 37.86 38.13 0.3M
2021-08-16 39.28 39.61 38.10 38.26 0.4M
2021-08-13 38.42 38.70 38.25 38.33 0.2M
2021-08-12 37.72 37.95 36.52 36.87 0.6M
2021-08-11 38.69 38.95 38.21 38.80 0.3M
2021-08-10 37.81 38.45 37.52 37.55 0.4M
2021-08-09 36.18 38.48 36.02 38.21 0.7M
2021-08-06 33.81 34.71 33.35 34.52 0.3M
2021-08-05 32.21 32.41 30.75 32.41 0.5M
2021-08-04 31.10 32.58 30.90 32.44 0.2M
2021-08-03 31.69 31.89 31.00 31.45 0.3M
2021-08-02 33.14 33.28 32.01 32.77 0.2M
2021-07-30 32.76 32.81 31.46 32.12 0.3M
2021-07-29 33.06 33.51 32.57 32.88 0.8M
2021-07-28 32.84 33.90 32.60 32.88 0.5M
2021-07-27 30.81 32.12 30.68 31.63 0.6M
2021-07-26 32.13 32.26 31.07 31.85 0.9M
2021-07-23 27.04 27.09 26.80 26.94 0.1M
2021-07-22 26.56 26.90 26.30 26.83 0.4M
2021-07-21 25.59 26.45 25.56 26.43 0.5M
2021-07-20 24.70 24.86 24.25 24.85 0.5M
2021-07-19 26.33 26.41 25.12 25.48 0.4M
2021-07-16 26.20 26.51 25.70 26.51 0.3M
2021-07-15 26.81 26.93 25.95 26.26 0.8M
2021-07-14 26.41 27.28 26.17 27.15 0.4M
2021-07-13 27.33 27.51 26.71 26.98 0.4M
2021-07-12 28.30 28.42 27.45 27.60 0.4M
2021-07-09 27.22 27.77 26.92 27.65 0.4M
2021-07-08 27.50 27.57 26.52 27.07 0.6M
2021-07-07 28.81 29.05 28.58 28.65 0.6M
2021-07-06 28.57 29.00 27.93 28.20 0.6M
2021-07-05 28.27 28.48 27.46 27.67 0.4M
2021-07-02 27.38 27.88 27.13 27.67 0.7M
2021-07-01 27.77 27.87 27.22 27.60 0.3M
2021-06-30 28.82 29.04 28.13 28.27 0.4M
2021-06-29 28.97 30.05 28.59 29.80 0.5M
2021-06-28 28.27 28.92 27.87 28.26 0.3M
2021-06-25 28.13 28.25 26.54 26.94 0.8M
2021-06-24 26.97 28.44 26.93 28.30 0.5M
2021-06-23 27.90 28.50 27.45 27.64 0.5M
2021-06-22 27.01 27.04 23.70 26.00 1.0M
2021-06-21 27.32 27.51 26.10 26.81 0.8M
2021-06-18 30.92 31.26 30.00 30.15 0.5M
2021-06-17 31.99 32.39 31.53 32.06 0.3M
2021-06-16 32.69 32.69 31.19 31.32 0.3M
2021-06-15 32.48 32.70 31.96 32.28 0.2M
2021-06-14 31.96 33.15 31.46 32.84 0.5M
2021-06-11 29.45 30.36 29.29 29.92 0.3M
2021-06-10 29.50 30.93 29.22 29.78 0.5M
2021-06-09 27.66 29.51 27.20 29.25 0.7M
2021-06-08 26.15 26.82 24.90 25.37 1.2M
2021-06-07 29.10 29.71 28.82 28.95 1.4M
2021-06-04 29.72 29.95 28.82 29.73 1.0M
2021-06-03 31.24 31.72 30.99 31.22 0.6M
2021-06-02 29.59 30.70 29.59 30.56 0.4M
2021-06-01 29.80 30.00 28.65 28.92 0.7M
2021-05-31 28.45 29.99 28.39 29.65 0.4M
2021-05-28 29.82 30.12 28.34 29.58 1.3M
2021-05-27 30.89 32.52 30.46 31.93 0.7M
2021-05-26 32.40 32.76 30.97 31.21 0.5M
2021-05-25 31.38 31.40 29.26 30.83 1.1M
2021-05-21 32.32 33.60 29.72 30.30 0.8M
2021-05-20 32.24 34.19 31.29 33.48 0.8M
2021-05-19 31.44 32.74 24.55 30.29 3.0M
2021-05-18 36.16 36.66 34.21 34.87 0.8M
2021-05-17 35.80 36.96 35.27 35.27 1.3M
2021-05-14 39.94 41.55 39.94 41.49 0.6M
2021-05-13 41.62 41.62 39.25 40.60 1.0M
2021-05-12 46.25 46.33 44.96 45.00 0.4M
2021-05-11 45.06 45.27 44.11 45.20 0.4M
2021-05-10 47.58 47.68 45.64 46.19 0.4M
2021-05-07 45.63 46.66 45.20 46.22 0.3M
2021-05-06 46.28 47.60 46.25 46.51 0.3M
2021-05-05 44.57 46.95 44.50 46.68 0.3M
2021-05-04 45.89 46.35 43.77 44.40 1.0M
2021-05-03 47.29 48.13 46.73 47.05 0.3M
2021-04-30 44.07 46.45 43.98 46.45 0.3M
2021-04-29 44.23 44.37 43.21 43.72 0.4M
2021-04-28 44.21 45.00 43.92 44.13 0.2M
2021-04-27 44.54 44.95 44.22 44.78 0.5M
2021-04-26 42.84 43.93 42.34 43.66 0.6M
2021-04-23 39.61 40.83 38.62 40.28 1.8M
2021-04-22 44.50 45.23 43.40 44.53 0.6M
2021-04-21 45.44 46.11 44.40 45.77 0.6M
2021-04-20 43.72 46.08 43.40 44.76 0.7M
2021-04-19 47.16 47.20 44.76 45.14 1.0M
2021-04-16 50.50 50.63 49.15 50.48 0.6M
2021-04-15 51.84 51.95 50.97 51.42 0.3M
2021-04-14 53.25 53.34 51.50 51.50 0.5M
2021-04-13 50.56 52.50 50.16 52.50 0.9M
2021-04-12 50.60 50.86 49.12 49.48 0.5M
2021-04-09 47.99 48.78 47.76 48.16 0.4M
2021-04-08 47.25 48.02 46.65 47.65 0.4M
2021-04-07 48.00 48.10 45.51 46.65 1.0M
2021-04-06 49.18 49.18 47.64 47.92 0.5M
2021-04-01 49.31 49.92 48.79 49.42 0.4M
2021-03-31 50.00 50.10 47.74 49.48 0.6M
2021-03-30 48.68 49.80 48.49 49.32 0.6M
2021-03-29 46.08 48.82 46.08 48.24 1.1M
2021-03-26 44.90 44.98 43.93 44.98 0.4M
2021-03-25 43.66 44.11 41.90 42.46 1.6M
2021-03-24 46.28 47.61 46.28 46.55 0.4M
2021-03-23 44.98 46.10 44.47 46.05 0.9M
2021-03-22 47.96 48.45 46.63 46.63 0.7M
2021-03-19 47.60 49.01 47.50 48.67 0.4M
2021-03-18 48.01 49.42 47.50 49.25 0.6M
2021-03-17 46.30 46.45 44.81 45.80 0.5M
2021-03-16 45.80 46.54 45.11 46.04 0.5M
2021-03-15 48.02 48.24 45.17 46.51 1.3M
2021-03-12 46.72 47.53 45.46 47.34 0.5M
2021-03-11 45.19 47.21 44.79 46.88 0.5M
2021-03-10 45.00 46.88 44.98 46.88 0.5M
2021-03-09 44.37 45.44 44.37 45.05 1.2M
2021-03-08 41.15 42.58 40.80 42.35 1.4M
2021-03-05 38.97 40.25 38.17 38.83 0.5M
2021-03-04 41.15 41.40 39.70 40.74 1.6M
2021-03-03 40.77 42.96 40.71 41.87 1.0M
2021-03-02 39.85 40.72 39.56 39.57 0.5M
2021-03-01 37.90 40.50 37.90 40.20 1.2M
2021-02-26 36.70 39.32 36.43 39.04 1.0M
2021-02-25 40.73 42.00 39.26 41.25 0.8M
2021-02-24 40.77 41.64 39.49 40.43 1.1M
2021-02-23 39.86 40.22 36.50 38.99 3.1M
2021-02-22 45.99 45.99 39.19 43.75 2.9M
2021-02-19 42.23 44.55 42.09 44.55 0.9M
2021-02-18 42.75 42.77 41.69 42.40 1.2M
2021-02-17 41.70 42.50 41.46 41.98 1.4M
2021-02-16 40.16 41.50 39.26 39.77 2.3M
2021-02-15 38.69 39.59 38.33 39.47 1.1M
2021-02-12 38.74 39.31 37.77 38.93 0.5M
2021-02-11 36.35 39.39 36.31 38.83 0.7M
2021-02-10 38.20 38.60 35.54 36.29 0.7M
2021-02-09 39.20 39.38 36.80 38.14 1.2M
2021-02-08 32.11 36.78 31.93 35.63 2.3M
2021-02-05 31.13 31.54 30.69 31.37 0.3M
2021-02-04 31.24 31.92 29.90 30.36 0.8M
2021-02-03 29.73 30.51 29.25 30.48 0.5M
2021-02-02 28.13 29.12 27.90 28.81 0.8M
2021-02-01 27.80 28.39 27.09 27.25 0.8M
2021-01-29 26.54 31.39 26.08 30.52 2.1M
2021-01-28 25.32 26.18 25.17 26.10 0.2M
2021-01-27 26.00 26.00 23.45 25.12 1.6M
2021-01-26 25.90 26.41 25.00 25.86 0.6M
2021-01-25 27.50 28.33 26.75 27.54 0.6M
2021-01-22 25.16 26.59 24.77 26.48 1.1M
2021-01-21 28.22 28.22 25.20 25.99 1.7M
2021-01-20 29.17 29.26 27.27 28.10 0.7M
2021-01-19 30.33 30.83 29.86 30.54 0.5M
2021-01-18 29.48 30.62 29.26 29.60 0.4M
2021-01-15 31.99 32.03 28.06 29.20 1.1M
2021-01-14 31.04 32.70 30.79 32.42 1.0M
2021-01-13 28.19 28.60 27.61 28.07 0.6M
2021-01-12 29.50 29.52 26.43 28.05 1.0M
2021-01-11 28.22 29.50 24.77 24.83 3.4M
2021-01-08 31.32 33.97 30.94 33.25 2.0M
2021-01-07 29.76 31.94 29.11 31.69 1.7M
2021-01-06 28.12 28.46 27.01 28.30 1.1M
2021-01-05 25.56 26.40 24.96 26.16 1.1M
2021-01-04 26.24 26.24 22.87 24.87 3.1M