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
2022-12-30 14.67 14.71 14.63 14.66 0.0M
2022-12-29 14.77 14.84 14.74 14.81 0.0M
2022-12-28 14.84 14.94 14.80 14.85 0.1M
2022-12-27 15.05 15.06 14.92 14.94 0.1M
2022-12-23 15.06 15.12 15.00 15.06 0.0M
2022-12-22 15.00 15.07 14.89 14.94 0.1M
2022-12-21 15.02 15.11 15.00 15.06 0.0M
2022-12-20 15.01 15.17 14.97 15.01 0.1M
2022-12-19 14.95 15.00 14.88 14.89 0.1M
2022-12-16 15.62 15.63 15.05 15.11 0.1M
2022-12-15 15.83 15.87 15.50 15.53 0.1M
2022-12-14 15.88 16.20 15.84 16.14 0.1M
2022-12-13 15.43 16.04 15.41 15.89 0.1M
2022-12-12 15.28 15.38 15.23 15.35 0.1M
2022-12-09 15.50 15.60 15.42 15.49 0.0M
2022-12-08 15.21 15.29 15.20 15.26 0.0M
2022-12-07 15.24 15.27 15.17 15.23 0.0M
2022-12-06 15.40 15.45 15.30 15.36 0.1M
2022-12-05 15.63 15.67 15.39 15.45 0.0M
2022-12-02 15.28 15.44 15.28 15.31 0.0M
2022-12-01 15.62 15.65 15.33 15.37 0.1M
2022-11-30 15.51 15.60 15.40 15.55 0.1M
2022-11-29 15.10 15.16 15.03 15.09 0.1M
2022-11-28 14.87 14.87 14.67 14.75 0.1M
2022-11-25 15.09 15.17 14.97 15.08 0.1M
2022-11-24 15.16 15.23 15.05 15.10 0.0M
2022-11-23 15.25 15.36 15.02 15.04 0.1M
2022-11-22 14.61 15.07 14.50 14.96 0.1M
2022-11-21 14.93 15.06 14.83 14.85 0.2M
2022-11-18 15.33 15.46 15.30 15.33 0.1M
2022-11-17 15.20 15.39 15.12 15.33 0.1M
2022-11-16 15.38 15.41 15.00 15.06 0.1M
2022-11-15 15.23 15.65 15.23 15.60 0.3M
2022-11-14 15.52 15.80 15.07 15.20 0.3M
2022-11-11 16.20 16.20 15.15 15.40 0.6M
2022-11-10 15.89 16.88 15.40 16.75 0.6M
2022-11-09 17.14 17.19 15.99 16.06 1.0M
2022-11-08 18.84 19.36 18.24 19.36 0.5M
2022-11-07 19.84 19.84 19.69 19.77 0.1M
2022-11-04 20.08 20.40 19.91 20.01 0.2M
2022-11-03 19.79 19.88 19.60 19.80 0.1M
2022-11-02 19.70 19.74 19.59 19.69 0.1M
2022-11-01 19.77 19.83 19.54 19.74 0.0M
2022-10-31 19.69 19.95 19.52 19.66 0.1M
2022-10-28 19.37 19.69 19.18 19.61 0.2M
2022-10-27 19.66 19.78 19.47 19.68 0.2M
2022-10-26 19.33 19.93 19.31 19.78 0.2M
2022-10-25 18.70 18.79 18.60 18.78 0.1M
2022-10-24 18.69 18.86 18.52 18.62 0.1M
2022-10-21 18.58 18.60 18.26 18.56 0.2M
2022-10-20 18.63 18.74 18.61 18.70 0.1M
2022-10-19 18.62 18.74 18.60 18.68 0.1M
2022-10-18 18.97 19.04 18.75 18.76 0.1M
2022-10-17 18.88 19.15 18.83 18.98 0.1M
2022-10-14 19.28 19.40 18.90 18.96 0.2M
2022-10-13 18.74 18.74 17.97 18.38 0.5M
2022-10-12 18.76 18.86 18.69 18.76 0.1M
2022-10-11 18.71 18.89 18.56 18.76 0.1M
2022-10-10 19.05 19.10 18.84 18.99 0.1M
2022-10-07 19.38 19.52 19.09 19.12 0.1M
2022-10-06 19.44 19.67 19.28 19.49 0.1M
2022-10-05 19.38 19.45 19.12 19.29 0.2M
2022-10-04 19.19 19.47 19.16 19.22 0.2M
2022-10-03 18.68 18.91 18.65 18.84 0.2M
2022-09-30 18.92 19.65 18.78 19.44 0.3M
2022-09-29 19.10 19.20 18.50 18.84 0.2M
2022-09-28 18.62 19.31 18.59 19.22 0.2M
2022-09-27 20.00 20.18 19.94 19.95 0.1M
2022-09-26 18.47 19.02 18.47 18.90 0.3M
2022-09-23 18.82 18.83 18.16 18.47 0.3M
2022-09-22 18.20 18.64 18.20 18.38 0.1M
2022-09-21 18.17 18.78 18.12 18.59 0.2M
2022-09-20 18.52 18.61 17.99 18.22 0.3M
2022-09-19 17.62 18.54 17.60 18.29 0.3M
2022-09-16 18.92 19.01 18.64 18.74 0.2M
2022-09-15 19.25 19.47 18.62 18.90 0.1M
2022-09-14 19.46 19.51 19.20 19.29 0.2M
2022-09-13 21.13 21.50 19.91 20.00 0.3M
2022-09-12 20.58 21.23 20.53 21.03 0.3M
2022-09-09 19.64 20.24 19.51 20.24 0.6M
2022-09-08 18.41 18.57 18.23 18.55 0.6M
2022-09-07 18.14 18.24 18.06 18.15 0.2M
2022-09-06 19.02 19.26 19.00 19.09 0.2M
2022-09-05 19.11 19.21 18.90 19.14 0.1M
2022-09-02 19.23 19.53 19.16 19.39 0.1M
2022-09-01 19.01 19.19 18.87 19.04 0.2M
2022-08-31 19.31 19.51 18.92 19.11 0.2M
2022-08-30 19.50 19.65 18.76 18.81 0.2M
2022-08-29 19.09 19.44 18.93 19.34 0.3M
2022-08-26 20.54 20.82 19.71 19.98 0.3M
2022-08-25 20.75 20.85 20.61 20.69 0.2M
2022-08-24 20.57 20.73 20.43 20.69 0.2M
2022-08-23 20.32 20.73 20.32 20.59 0.1M
2022-08-22 20.38 20.45 19.97 20.45 0.2M
2022-08-19 20.90 20.90 20.20 20.30 0.6M
2022-08-18 21.96 22.17 21.96 22.11 0.1M
2022-08-17 22.94 22.97 21.91 21.99 0.3M
2022-08-16 22.63 22.79 22.23 22.43 0.3M
2022-08-15 22.62 22.78 22.33 22.65 0.4M
2022-08-12 22.24 22.38 21.91 22.35 0.3M
2022-08-11 22.82 23.06 22.60 22.72 0.5M
2022-08-10 21.52 22.41 21.49 22.24 0.6M
2022-08-09 22.39 22.43 21.40 21.64 0.9M
2022-08-08 22.35 22.78 22.28 22.51 0.8M
2022-08-05 21.78 21.97 21.58 21.72 0.5M
2022-08-04 21.61 21.74 21.37 21.41 0.2M
2022-08-03 21.70 22.20 21.60 22.12 0.3M
2022-08-02 21.38 21.69 21.19 21.50 0.2M
2022-08-01 22.50 22.50 21.46 21.74 0.3M
2022-07-29 22.38 22.80 22.07 22.51 0.6M
2022-07-28 21.61 22.18 21.35 22.18 0.3M
2022-07-27 20.14 20.35 19.98 20.30 0.2M
2022-07-26 19.77 20.03 19.64 19.68 0.1M
2022-07-25 20.64 20.71 20.31 20.50 0.3M
2022-07-22 21.75 22.29 21.71 21.83 0.4M
2022-07-21 21.51 21.67 21.09 21.28 0.3M
2022-07-20 22.14 22.79 21.85 22.74 0.5M
2022-07-19 20.59 21.56 20.34 21.56 0.2M
2022-07-18 21.04 21.26 20.70 20.94 0.4M
2022-07-15 19.70 20.07 19.69 19.76 0.3M
2022-07-14 19.10 19.31 18.78 19.22 0.1M
2022-07-13 18.67 19.08 18.10 18.49 0.3M
2022-07-12 18.90 19.03 18.71 18.94 0.1M
2022-07-11 19.35 19.73 19.30 19.39 0.2M
2022-07-08 20.52 20.75 20.04 20.66 0.2M
2022-07-07 19.13 19.82 19.10 19.66 0.2M
2022-07-06 18.81 19.12 18.79 18.91 0.2M
2022-07-05 18.68 18.72 18.00 18.15 0.2M
2022-07-04 17.56 18.49 17.51 18.15 0.4M
2022-07-01 17.69 18.12 17.40 17.85 0.3M
2022-06-30 17.82 17.84 17.25 17.52 0.4M
2022-06-29 18.19 18.44 18.07 18.36 0.3M
2022-06-28 18.91 19.22 18.79 18.81 0.1M
2022-06-27 19.32 19.49 18.65 18.74 0.3M
2022-06-24 18.96 19.53 18.86 19.05 0.8M
2022-06-23 18.62 18.99 18.48 18.48 0.6M
2022-06-22 18.46 18.95 18.30 18.56 0.3M
2022-06-21 19.24 19.69 18.95 19.56 0.5M
2022-06-20 18.35 19.17 18.12 18.85 0.2M
2022-06-17 19.11 19.48 18.70 18.91 0.2M
2022-06-16 20.08 20.21 19.02 19.28 0.4M
2022-06-15 19.43 20.04 18.37 19.58 0.6M
2022-06-14 20.77 21.05 19.94 20.71 0.6M
2022-06-13 23.25 23.25 20.78 21.34 0.8M
2022-06-10 27.17 27.38 26.63 26.81 0.2M
2022-06-09 27.20 27.47 26.80 27.18 0.1M
2022-06-08 27.33 27.56 26.88 27.28 0.1M
2022-06-07 26.57 26.91 26.44 26.77 0.3M
2022-06-06 27.97 28.48 27.91 28.18 0.5M
2022-06-03 27.12 27.24 26.20 26.49 0.2M
2022-06-02 26.96 27.19 26.58 27.07 0.3M
2022-06-01 28.26 28.55 27.75 27.75 0.3M
2022-05-31 28.18 28.61 27.80 28.29 0.3M
2022-05-30 27.31 27.60 27.05 27.27 0.5M
2022-05-27 25.81 26.25 25.67 25.81 0.5M
2022-05-26 26.70 26.70 25.20 26.30 0.2M
2022-05-25 26.68 26.91 26.44 26.64 0.1M
2022-05-24 26.33 26.41 25.63 26.00 0.3M
2022-05-23 27.62 27.78 27.00 27.33 0.2M
2022-05-20 27.25 27.69 26.56 26.66 0.1M
2022-05-19 26.81 27.65 26.38 27.65 0.3M
2022-05-18 27.17 27.41 26.41 26.48 0.2M
2022-05-17 27.93 28.18 27.33 27.50 0.2M
2022-05-16 27.28 27.86 27.08 27.27 0.3M
2022-05-13 27.95 28.66 27.78 28.12 0.3M
2022-05-12 24.32 27.36 23.80 27.00 1.2M
2022-05-11 27.93 29.27 26.51 28.39 0.9M
2022-05-10 29.32 29.45 28.19 28.57 0.7M
2022-05-09 30.86 30.86 29.39 29.39 0.6M
2022-05-06 33.40 33.40 32.03 32.85 0.3M
2022-05-05 35.88 36.05 33.42 33.93 0.2M
2022-05-04 35.03 35.80 35.03 35.33 0.4M
2022-05-03 35.24 35.35 34.78 34.97 0.3M
2022-05-02 35.54 35.81 35.04 35.46 0.2M
2022-04-29 35.97 36.15 35.24 35.64 0.2M
2022-04-28 35.98 36.83 35.62 36.25 0.2M
2022-04-27 35.05 35.97 35.02 35.61 0.2M
2022-04-26 36.42 36.66 35.27 35.31 0.3M
2022-04-25 34.46 35.40 34.31 35.34 0.4M
2022-04-22 36.19 36.33 35.37 35.47 0.2M
2022-04-21 36.75 38.00 36.64 37.62 0.4M
2022-04-20 36.94 37.52 36.44 36.56 0.2M
2022-04-19 36.32 37.33 36.20 37.07 0.4M
2022-04-14 36.40 36.77 35.91 35.91 0.1M
2022-04-13 35.61 36.70 35.27 36.64 0.5M
2022-04-12 35.42 36.12 35.18 35.68 0.6M
2022-04-11 37.40 37.45 36.00 36.12 0.9M
2022-04-08 38.62 38.94 37.93 38.82 1.1M
2022-04-07 38.30 38.70 38.06 38.12 0.5M
2022-04-06 40.24 40.30 38.53 38.77 1.0M
2022-04-05 40.94 41.52 40.25 40.32 0.4M
2022-04-04 40.41 40.67 39.95 40.03 0.2M
2022-04-01 39.15 40.81 39.03 40.58 0.4M
2022-03-31 40.69 41.35 40.15 40.41 0.5M
2022-03-30 41.11 41.21 40.50 40.69 0.2M
2022-03-29 41.70 41.85 41.25 41.65 0.9M
2022-03-28 41.30 42.10 41.22 41.77 1.1M
2022-03-25 38.43 39.53 38.21 38.97 1.1M
2022-03-24 37.85 38.76 37.47 38.55 1.4M
2022-03-23 36.85 37.55 36.77 37.33 0.6M
2022-03-22 37.10 37.82 37.10 37.30 0.5M
2022-03-21 35.99 36.31 35.64 35.71 0.1M
2022-03-18 35.40 36.10 35.16 36.00 0.2M
2022-03-17 35.58 36.00 35.32 35.42 0.2M
2022-03-16 34.90 36.00 34.84 35.31 0.5M
2022-03-15 33.64 34.59 33.58 34.59 0.2M
2022-03-14 34.46 34.58 34.07 34.19 0.3M
2022-03-11 34.37 35.19 34.00 34.10 0.4M
2022-03-10 34.14 35.00 33.67 34.24 0.4M
2022-03-09 36.95 37.48 36.63 36.93 0.9M
2022-03-08 34.18 34.73 33.96 34.03 0.3M
2022-03-07 33.60 35.10 33.43 35.02 0.3M
2022-03-04 36.26 36.94 35.75 35.96 0.4M
2022-03-03 37.87 38.43 36.92 37.15 0.3M
2022-03-02 38.34 39.47 37.75 38.58 0.5M
2022-03-01 37.39 38.89 37.00 37.71 0.6M
2022-02-28 33.16 35.53 32.75 35.32 0.5M
2022-02-25 33.05 34.15 32.90 33.85 0.3M
2022-02-24 30.56 31.49 30.07 31.28 0.8M
2022-02-23 32.50 33.42 32.46 32.94 0.3M
2022-02-22 31.48 32.64 31.45 31.98 0.4M
2022-02-21 33.40 33.47 31.75 33.06 0.4M
2022-02-18 34.65 34.76 33.74 34.29 0.6M
2022-02-17 37.29 37.38 35.41 35.75 0.3M
2022-02-16 37.57 37.66 36.83 37.00 0.3M
2022-02-15 37.35 37.88 37.33 37.57 0.2M
2022-02-14 36.06 36.63 35.85 36.57 0.4M
2022-02-11 36.91 37.29 36.37 36.90 0.2M
2022-02-10 37.30 38.52 36.69 38.13 0.6M
2022-02-09 37.23 37.65 36.62 37.12 0.5M
2022-02-08 38.05 38.05 36.37 36.95 0.5M
2022-02-07 36.08 37.15 35.77 37.12 0.5M
2022-02-04 32.00 34.15 31.53 34.15 0.4M
2022-02-03 31.70 31.78 30.98 31.24 0.3M
2022-02-02 32.90 33.14 31.80 31.84 0.4M
2022-02-01 33.03 33.60 32.66 33.57 0.3M
2022-01-31 32.19 32.79 31.94 32.78 0.3M
2022-01-28 31.99 32.37 31.44 32.17 0.5M
2022-01-27 31.22 32.29 30.99 31.84 0.5M
2022-01-26 32.09 33.03 32.07 32.72 0.7M
2022-01-25 31.04 31.94 30.85 31.54 0.7M
2022-01-24 29.87 30.44 28.19 29.35 1.7M
2022-01-21 33.48 33.48 32.15 33.11 0.6M
2022-01-20 35.71 37.13 35.67 37.02 0.5M
2022-01-19 35.21 36.33 35.16 35.63 0.5M
2022-01-18 35.73 35.75 35.15 35.35 0.4M
2022-01-17 36.14 36.38 35.86 35.92 0.2M
2022-01-14 35.97 36.72 35.28 36.60 0.5M
2022-01-13 36.97 37.48 36.25 36.60 0.4M
2022-01-12 36.37 37.45 36.27 36.98 0.8M
2022-01-11 36.11 36.31 35.26 36.29 0.5M
2022-01-10 35.94 35.94 33.94 35.66 1.0M
2022-01-07 35.78 36.59 34.56 35.57 1.2M
2022-01-06 37.03 37.05 36.35 36.66 1.1M
2022-01-05 39.72 40.30 39.25 39.77 0.6M
2022-01-04 39.99 40.78 39.70 40.14 0.3M
2022-01-03 40.28 40.58 39.70 39.84 0.5M