BTCetc - Bitcoin Exchange Traded Crypto (BTCE)

BTCE
🏛️ Alemania →
83.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 85.31 85.34 85.28 85.32 1.6K
09:05 85.36 85.46 85.28 85.46 1.4K
09:10 85.43 85.45 85.36 85.40 0.2K
09:15 85.46 85.52 85.46 85.52 0.3K
09:20 85.49 85.58 85.49 85.54 0.2K
09:25 85.50 85.60 85.50 85.60 0.4K
09:30 85.59 85.59 85.56 85.58 0.2K
09:35 85.56 85.62 85.54 85.54 0.3K
09:40 85.58 85.64 85.58 85.62 1.5K
09:45 85.59 85.62 85.59 85.59 0.5K
09:50 85.62 85.64 85.59 85.64 0.3K
09:55 85.68 85.68 85.59 85.59 0.2K
10:00 85.65 85.68 85.62 85.65 0.3K
10:05 85.67 85.67 85.62 85.62 1.7K
10:10 85.64 85.75 85.64 85.75 0.3K
10:15 85.77 85.77 85.68 85.68 0.3K
10:25 85.70 85.79 85.69 85.79 0.5K
10:30 85.76 85.76 85.69 85.69 0.1K
10:35 85.72 85.73 85.64 85.67 0.2K
10:40 85.71 85.71 85.60 85.60 0.2K
10:45 85.54 85.57 85.54 85.55 0.1K
10:50 85.56 85.59 85.52 85.52 0.0K
10:55 85.52 85.52 85.49 85.50 0.1K
11:00 85.51 85.55 85.51 85.55 0.1K
11:05 85.50 85.57 85.50 85.57 0.1K
11:10 85.58 85.59 85.58 85.59 0.1K
11:15 85.60 85.65 85.60 85.65 0.4K
11:20 85.65 85.65 85.65 85.65 0.1K
11:25 85.71 85.87 85.71 85.80 0.2K
11:30 85.75 85.75 85.75 85.75 0.0K
11:35 85.66 85.66 85.66 85.66 0.0K
11:45 85.54 85.54 85.46 85.50 0.1K
11:50 85.48 85.48 85.40 85.40 0.1K
11:55 85.39 85.39 85.38 85.38 0.1K
12:00 85.35 85.41 85.33 85.41 1.6K
12:05 85.40 85.40 85.40 85.40 0.8K
12:10 85.40 85.40 85.39 85.39 0.0K
12:15 85.48 85.48 85.45 85.46 0.0K
12:20 85.48 85.53 85.47 85.53 0.1K
12:30 85.48 85.49 85.45 85.48 0.2K
12:35 85.47 85.47 85.47 85.47 0.0K
12:40 85.35 85.35 85.35 85.35 0.1K
12:45 85.36 85.36 85.36 85.36 0.1K
12:50 85.34 85.34 85.34 85.34 0.0K
12:55 85.42 85.42 85.42 85.42 0.0K
13:00 85.46 85.47 85.46 85.47 0.2K
13:05 85.37 85.37 85.37 85.37 0.1K
13:10 85.35 85.41 85.32 85.41 0.2K
13:15 85.37 85.37 85.35 85.35 2.8K
13:20 85.31 85.31 85.30 85.30 1.4K
13:25 85.34 85.39 85.34 85.34 0.0K
13:35 85.30 85.32 85.28 85.32 0.5K
13:40 85.30 85.33 85.30 85.33 0.0K
13:45 85.29 85.29 85.29 85.29 0.0K
13:50 85.26 85.33 85.26 85.31 0.1K
13:55 85.20 85.20 85.20 85.20 0.1K
14:00 85.19 85.26 85.19 85.26 0.4K
14:05 85.30 85.44 85.30 85.44 4.3K
14:10 85.44 85.44 85.44 85.44 0.2K
14:15 85.42 85.47 85.40 85.40 0.2K
14:20 85.38 85.39 85.37 85.37 0.1K
14:25 85.36 85.36 85.30 85.30 0.3K
14:30 85.46 85.58 85.46 85.53 0.2K
14:35 85.67 85.67 85.48 85.50 1.8K
14:40 85.57 85.57 85.50 85.57 1.1K
14:45 85.48 85.50 85.40 85.50 1.0K
14:50 85.48 85.60 85.48 85.59 0.1K
14:55 85.48 85.48 85.40 85.40 0.2K
15:00 85.33 85.33 85.20 85.20 0.2K
15:05 85.16 85.34 85.13 85.13 0.2K
15:10 85.26 85.44 85.25 85.44 0.1K
15:15 85.39 85.56 85.39 85.48 2.1K
15:20 85.56 85.56 85.56 85.56 0.0K
15:25 85.63 85.74 85.62 85.70 0.5K
15:30 85.64 85.79 85.64 85.72 0.2K
15:35 85.55 85.57 85.48 85.48 0.6K
15:40 85.40 85.40 85.03 85.08 1.0K
15:45 85.06 85.33 85.05 85.28 0.5K
15:50 85.30 85.30 85.19 85.23 0.4K
15:55 85.31 85.40 85.27 85.40 6.7K
16:00 85.43 85.50 85.40 85.41 0.8K
16:05 85.44 85.50 85.37 85.48 0.3K
16:10 85.54 85.54 85.54 85.54 0.1K
16:15 85.78 85.90 85.78 85.90 0.2K
16:20 85.87 85.92 85.86 85.92 0.1K
16:25 85.86 85.91 85.81 85.81 0.1K
16:30 85.77 85.92 85.77 85.90 4.1K
16:35 85.80 85.80 85.73 85.77 0.4K
16:40 85.75 85.79 85.67 85.79 4.1K
16:45 85.75 85.81 85.74 85.79 4.6K
16:50 85.78 85.79 85.72 85.79 0.2K
16:55 85.87 85.87 85.86 85.86 0.0K
17:00 85.78 85.82 85.78 85.80 0.2K
17:05 85.70 85.70 85.67 85.67 0.7K
17:10 85.62 85.71 85.62 85.66 0.3K
17:15 85.63 85.63 85.60 85.60 0.0K
17:20 85.59 85.60 85.49 85.49 1.9K
17:25 85.38 85.41 85.32 85.41 1.0K
17:35 85.55 85.55 85.55 85.55 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 84.22 84.44 83.59 83.92 0.0M
2025-09-25 85.33 85.93 85.03 85.55 0.1M
2025-09-24 85.89 87.16 85.74 87.02 0.0M
2025-09-23 86.07 86.34 85.73 86.10 0.0M
2025-09-22 86.34 86.67 85.66 85.93 0.0M
2025-09-19 89.22 89.57 88.34 88.54 0.0M
2025-09-18 89.15 89.99 88.88 89.59 0.0M
2025-09-17 88.87 89.01 87.56 87.80 0.0M
2025-09-16 88.32 88.37 87.20 87.48 0.0M
2025-09-15 89.00 89.13 87.40 87.49 0.0M
2025-09-12 88.26 88.60 88.09 88.30 0.0M
2025-09-11 87.82 88.09 87.02 87.77 0.0M
2025-09-10 85.93 87.75 85.91 87.39 0.1M
2025-09-09 86.39 86.56 85.18 85.18 0.0M
2025-09-08 85.28 86.39 85.20 86.27 0.0M
2025-09-05 86.48 87.05 84.50 84.89 0.1M
2025-09-04 85.35 85.83 84.45 84.45 0.0M
2025-09-03 85.72 86.76 85.54 86.42 0.0M
2025-09-02 84.85 86.12 83.89 85.68 0.1M
2025-09-01 83.02 84.31 82.87 83.58 0.0M
2025-08-29 85.80 86.00 83.13 83.56 0.1M
2025-08-28 87.58 87.66 86.70 86.88 0.1M
2025-08-27 85.99 87.47 85.74 86.53 0.1M
2025-08-26 85.16 85.54 84.51 84.82 0.1M
2025-08-25 85.99 86.72 85.01 86.56 0.1M
2025-08-22 87.81 89.84 86.56 89.76 0.1M
2025-08-21 87.99 88.18 87.28 87.53 0.0M
2025-08-20 87.92 88.27 86.74 87.99 0.1M
2025-08-19 88.67 89.38 87.61 87.93 0.0M
2025-08-18 88.95 89.34 88.38 89.21 0.1M
2025-08-15 91.82 91.96 89.94 90.22 0.1M
2025-08-14 93.92 94.12 90.79 91.27 0.1M
2025-08-13 92.05 94.05 91.75 92.77 0.1M
2025-08-12 92.27 92.66 91.56 92.47 0.1M
2025-08-11 94.21 94.36 92.55 93.37 0.1M
2025-08-08 90.25 90.50 89.77 89.83 0.0M
2025-08-07 88.60 90.43 88.47 90.28 0.0M
2025-08-06 88.74 89.31 88.08 89.23 0.0M
2025-08-05 89.10 89.82 87.74 87.74 0.0M
2025-08-04 89.02 89.84 88.71 89.45 0.1M
2025-08-01 90.82 91.22 88.68 89.49 0.1M
2025-07-31 93.35 93.79 92.82 93.11 0.1M
2025-07-30 92.26 93.22 91.68 92.79 0.1M
2025-07-29 92.86 93.13 91.76 91.76 0.0M
2025-07-28 91.73 92.20 91.30 91.80 0.1M
2025-07-25 88.46 89.90 88.03 88.74 0.1M
2025-07-24 90.07 91.64 89.82 90.99 0.0M
2025-07-23 91.05 91.26 90.31 90.87 0.0M
2025-07-22 90.96 92.18 90.64 91.50 0.0M
2025-07-21 92.35 92.72 91.08 91.27 0.0M
2025-07-18 93.40 93.42 90.83 91.10 0.1M
2025-07-17 92.07 92.73 91.50 92.39 0.0M
2025-07-16 91.78 93.13 91.58 91.58 0.0M
2025-07-15 90.66 91.92 89.80 90.37 0.1M
2025-07-14 94.53 95.19 92.66 92.66 0.1M
2025-07-11 90.74 91.88 90.42 90.69 0.1M
2025-07-10 85.58 86.09 85.26 85.99 0.1M
2025-07-09 83.81 84.58 83.52 83.97 0.0M
2025-07-08 83.21 84.13 83.08 83.43 0.0M
2025-07-07 83.50 83.96 82.99 83.39 0.0M
2025-07-04 83.67 83.68 82.45 82.51 0.0M
2025-07-03 83.71 84.76 83.52 83.81 0.1M
2025-07-02 81.97 83.20 81.86 83.08 0.0M
2025-07-01 82.11 82.15 80.96 81.37 0.0M
2025-06-30 82.75 83.15 82.00 82.36 0.0M
2025-06-27 82.74 83.06 81.98 82.38 0.0M
2025-06-26 83.36 83.45 82.21 82.37 0.0M
2025-06-25 82.86 84.19 82.76 83.04 0.1M
2025-06-24 82.26 82.38 81.58 81.97 0.0M
2025-06-23 80.05 80.61 79.40 79.56 0.1M
2025-06-20 82.18 83.55 81.49 81.64 0.0M
2025-06-19 82.59 82.72 81.99 82.13 0.0M
2025-06-18 82.27 82.68 81.59 82.14 0.0M
2025-06-17 83.56 83.56 81.70 81.70 0.0M
2025-06-16 83.28 83.97 82.93 83.82 0.0M
2025-06-13 81.78 82.66 81.50 82.58 0.1M
2025-06-12 84.72 84.74 83.07 83.82 0.0M
2025-06-11 86.84 86.95 86.15 86.36 0.0M
2025-06-10 86.87 86.93 85.86 85.94 0.1M
2025-06-09 83.64 85.61 83.48 85.36 0.0M
2025-06-06 81.70 83.72 81.60 83.29 0.0M
2025-06-05 82.83 83.99 81.93 82.68 0.0M
2025-06-04 83.79 84.22 82.37 83.50 0.0M
2025-06-03 83.50 84.91 83.10 84.86 0.0M
2025-06-02 83.49 83.86 81.79 82.49 0.1M
2025-05-30 84.43 84.65 83.56 84.17 0.0M
2025-05-29 86.46 87.38 84.90 85.53 0.1M
2025-05-28 87.04 87.27 85.78 85.98 0.1M
2025-05-27 86.75 88.20 86.69 87.66 0.0M
2025-05-26 87.30 87.57 87.06 87.57 0.0M
2025-05-23 88.47 88.81 85.84 87.48 0.1M
2025-05-22 88.30 89.45 88.30 89.16 0.1M
2025-05-21 86.04 87.37 84.64 86.57 0.1M
2025-05-20 84.75 84.88 83.86 84.58 0.0M
2025-05-19 82.76 84.24 82.10 84.24 0.1M
2025-05-16 83.94 84.65 83.39 84.52 0.0M
2025-05-15 82.55 83.21 81.96 83.21 0.1M
2025-05-14 83.86 84.08 82.86 83.55 0.0M
2025-05-13 83.62 84.62 83.53 83.86 0.0M
2025-05-12 85.22 85.93 83.36 83.86 0.1M
2025-05-09 83.10 83.93 82.22 82.69 0.1M
2025-05-08 79.47 81.00 79.38 80.88 0.0M
2025-05-07 76.91 77.69 76.91 77.43 0.0M
2025-05-06 75.65 75.65 74.42 75.54 0.0M
2025-05-05 75.78 75.90 74.70 75.09 0.0M
2025-05-02 77.38 78.10 76.96 77.85 0.0M
2025-04-30 75.44 75.88 74.06 75.19 0.0M
2025-04-29 75.38 75.86 75.11 75.29 0.0M
2025-04-28 75.71 76.38 74.56 74.56 0.0M
2025-04-25 74.82 76.40 74.61 75.82 0.0M
2025-04-24 73.80 74.51 73.01 74.50 0.0M
2025-04-23 74.66 75.53 73.25 73.65 0.1M
2025-04-22 69.61 72.40 69.40 71.80 0.1M
2025-04-17 67.60 67.85 66.88 67.39 0.0M
2025-04-16 66.68 68.10 66.28 67.84 0.0M
2025-04-15 68.48 69.25 68.00 68.26 0.0M
2025-04-14 67.14 68.48 66.97 67.51 0.0M
2025-04-11 65.09 66.50 64.30 65.85 0.0M
2025-04-10 67.83 67.83 64.42 64.42 0.1M
2025-04-09 63.46 64.23 62.15 63.17 0.0M
2025-04-08 65.70 66.59 64.92 65.15 0.0M
2025-04-07 61.77 67.00 61.50 65.35 0.2M
2025-04-04 68.16 69.96 66.98 68.45 0.1M
2025-04-03 68.67 69.14 66.30 66.97 0.1M
2025-04-02 70.71 72.70 70.63 72.70 0.0M
2025-04-01 70.10 71.44 69.34 71.44 0.0M
2025-03-31 68.84 70.40 68.17 70.36 0.0M
2025-03-28 71.77 71.94 70.05 70.28 0.0M
2025-03-27 73.75 73.81 72.20 73.16 0.1M
2025-03-26 74.15 74.25 72.73 73.06 0.0M
2025-03-25 72.86 74.02 72.73 73.67 0.0M
2025-03-24 72.84 74.49 72.84 73.85 0.1M
2025-03-21 70.30 70.61 69.68 70.34 0.0M
2025-03-20 71.55 72.44 70.23 70.23 0.1M
2025-03-19 69.31 70.86 69.29 70.54 0.0M
2025-03-18 69.13 69.13 67.51 68.18 0.0M
2025-03-17 69.71 69.91 68.70 69.38 0.0M
2025-03-14 68.87 71.23 68.50 70.35 0.1M
2025-03-13 69.47 69.99 67.59 67.61 0.1M
2025-03-12 68.74 70.27 67.15 68.17 0.1M
2025-03-11 67.03 68.40 65.78 67.87 0.2M
2025-03-10 68.97 70.41 66.33 66.50 0.1M
2025-03-07 74.19 76.27 73.07 73.20 0.1M
2025-03-06 76.75 77.25 74.87 75.88 0.1M
2025-03-05 74.53 77.12 73.87 74.17 0.1M
2025-03-04 72.05 73.25 70.50 71.13 0.1M
2025-03-03 80.51 81.25 77.22 77.92 0.1M
2025-02-28 68.84 73.57 68.33 73.21 0.2M
2025-02-27 74.73 75.42 73.71 74.00 0.1M
2025-02-26 76.77 77.22 74.00 75.04 0.1M
2025-02-25 77.87 78.13 74.26 74.47 0.3M
2025-02-24 83.14 83.38 81.46 82.12 0.1M
2025-02-21 85.18 86.37 84.50 85.51 0.1M
2025-02-20 84.40 85.26 84.12 84.76 0.1M
2025-02-19 83.28 84.25 83.24 84.10 0.0M
2025-02-18 82.89 84.11 82.64 82.64 0.0M
2025-02-17 83.29 84.23 82.82 82.82 0.1M
2025-02-14 84.34 84.50 83.47 83.79 0.1M
2025-02-13 83.85 84.32 83.06 83.33 0.1M
2025-02-12 84.22 85.40 82.85 83.97 0.1M
2025-02-11 86.75 86.81 84.78 84.85 0.1M
2025-02-10 85.95 86.69 85.34 85.44 0.0M
2025-02-07 84.77 87.81 84.66 86.31 0.1M
2025-02-06 86.02 87.14 84.93 84.93 0.1M
2025-02-05 85.65 86.67 85.10 85.34 0.1M
2025-02-04 86.85 88.47 86.32 87.31 0.1M
2025-02-03 85.00 87.89 83.64 87.32 0.2M
2025-01-31 91.24 92.82 91.08 91.83 0.0M
2025-01-30 91.95 92.79 91.28 92.42 0.1M
2025-01-29 89.77 89.92 88.78 89.07 0.1M
2025-01-28 89.74 90.48 88.88 89.27 0.0M
2025-01-27 86.17 88.52 85.10 87.00 0.3M
2025-01-24 91.39 92.39 90.95 91.86 0.1M
2025-01-23 89.92 93.47 88.45 92.53 0.2M
2025-01-22 91.96 92.02 90.52 90.82 0.1M
2025-01-21 89.52 93.12 89.24 92.14 0.1M
2025-01-20 95.08 96.45 90.84 92.47 0.3M
2025-01-17 89.95 92.85 89.88 92.80 0.1M
2025-01-16 88.28 88.34 86.23 88.10 0.1M
2025-01-15 86.01 88.06 85.29 87.76 0.1M
2025-01-14 84.29 86.44 84.29 84.84 0.1M
2025-01-13 83.40 83.44 79.61 82.04 0.2M
2025-01-10 83.67 84.31 82.00 83.20 0.1M
2025-01-09 82.53 83.71 81.12 83.22 0.1M
2025-01-08 84.34 84.84 83.72 83.93 0.1M
2025-01-07 89.01 89.22 85.40 85.98 0.1M
2025-01-06 87.71 89.98 86.50 89.56 0.1M
2025-01-03 85.40 87.17 85.21 87.04 0.1M
2025-01-02 84.21 86.66 84.15 86.66 0.2M