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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 35.71 36.14 35.58 36.14 0.0M
2023-12-28 36.15 36.18 35.54 35.70 0.1M
2023-12-27 35.89 36.46 35.68 36.20 0.3M
2023-12-22 36.97 37.10 36.61 36.87 0.1M
2023-12-21 37.24 37.51 36.83 37.00 0.1M
2023-12-20 36.44 37.69 36.32 37.37 0.3M
2023-12-19 36.69 36.81 35.83 36.00 0.1M
2023-12-18 35.11 35.51 34.58 35.21 0.1M
2023-12-15 36.16 36.57 35.58 35.76 0.1M
2023-12-14 36.68 36.95 35.31 36.08 0.2M
2023-12-13 35.53 36.46 35.37 36.27 0.2M
2023-12-12 36.10 36.32 35.46 35.63 0.1M
2023-12-11 36.43 36.75 35.79 36.01 0.2M
2023-12-08 37.40 38.20 37.30 38.08 0.1M
2023-12-07 37.89 37.96 37.06 37.77 0.1M
2023-12-06 37.67 38.26 37.50 38.05 0.2M
2023-12-05 35.77 36.67 35.66 36.62 0.1M
2023-12-04 35.51 36.15 35.47 35.60 0.4M
2023-12-01 32.69 33.46 32.69 33.46 0.4M
2023-11-30 32.08 32.37 31.99 32.14 0.4M
2023-11-29 32.36 32.67 31.93 32.02 0.2M
2023-11-28 31.66 31.97 31.47 31.97 0.1M
2023-11-27 31.85 31.91 31.32 31.52 0.1M
2023-11-24 32.10 32.76 32.02 32.52 0.5M
2023-11-23 31.97 32.17 31.62 31.77 0.2M
2023-11-22 31.18 31.47 31.16 31.32 0.2M
2023-11-21 31.77 31.92 30.94 31.51 0.5M
2023-11-20 31.77 32.11 31.35 31.82 0.5M
2023-11-17 31.00 31.41 30.80 30.89 0.2M
2023-11-16 32.24 32.27 31.13 31.48 0.2M
2023-11-15 30.58 31.42 30.56 31.28 0.1M
2023-11-14 31.98 32.05 30.34 31.20 0.2M
2023-11-13 32.29 32.37 31.95 32.23 0.1M
2023-11-10 31.95 32.78 31.81 32.66 0.1M
2023-11-09 31.93 33.12 31.61 31.66 0.9M
2023-11-08 30.81 31.04 30.66 30.69 0.1M
2023-11-07 30.52 30.54 30.18 30.35 0.1M
2023-11-06 30.38 30.68 30.29 30.49 0.1M
2023-11-03 30.30 30.41 29.94 30.13 0.2M
2023-11-02 31.00 31.21 30.25 30.38 0.3M
2023-11-01 30.49 31.20 30.13 30.59 0.5M
2023-10-31 30.01 30.40 29.96 30.38 0.1M
2023-10-30 30.29 30.75 30.24 30.43 0.1M
2023-10-27 30.26 30.27 29.87 30.00 0.2M
2023-10-26 30.64 30.84 30.08 30.18 0.8M
2023-10-25 30.18 30.81 29.75 30.81 0.8M
2023-10-24 29.59 30.69 29.47 29.63 0.7M
2023-10-23 27.08 27.20 26.80 27.15 0.7M
2023-10-20 25.85 26.72 25.85 26.11 0.9M
2023-10-19 25.06 25.52 25.05 25.32 0.2M
2023-10-18 25.25 25.30 24.98 25.07 0.0M
2023-10-17 25.06 25.31 24.96 25.20 0.2M
2023-10-16 24.69 27.00 24.57 24.91 1.2M
2023-10-13 23.76 23.89 23.70 23.76 0.1M
2023-10-12 23.59 23.71 23.49 23.60 0.2M
2023-10-11 23.86 24.09 23.51 23.53 0.4M
2023-10-10 24.45 24.53 24.10 24.15 0.1M
2023-10-09 24.77 24.77 24.28 24.39 0.1M
2023-10-06 24.38 24.70 24.16 24.68 0.3M
2023-10-05 24.61 24.97 24.46 24.46 0.2M
2023-10-04 24.51 24.60 24.33 24.37 0.3M
2023-10-03 24.67 24.67 24.34 24.47 0.3M
2023-10-02 24.86 25.40 24.85 25.35 1.5M
2023-09-29 23.93 24.03 23.60 23.75 0.4M
2023-09-28 23.56 23.87 23.44 23.80 0.4M
2023-09-27 23.21 23.85 23.20 23.36 1.1M
2023-09-26 23.28 23.28 23.07 23.09 0.1M
2023-09-25 22.97 23.19 22.87 23.18 0.1M
2023-09-22 23.33 23.50 23.33 23.42 0.1M
2023-09-21 23.76 23.78 23.15 23.29 0.1M
2023-09-20 23.70 23.77 23.60 23.69 0.1M
2023-09-19 23.51 24.10 23.51 24.10 0.2M
2023-09-18 23.38 24.08 23.38 23.91 0.5M
2023-09-15 23.35 23.42 23.02 23.06 0.1M
2023-09-14 22.92 23.50 22.90 23.36 0.2M
2023-09-13 22.65 22.93 22.55 22.90 0.1M
2023-09-12 22.48 23.02 22.45 22.86 0.1M
2023-09-11 22.51 22.57 21.71 21.86 0.3M
2023-09-08 22.89 22.97 22.47 22.60 0.1M
2023-09-07 22.47 22.58 22.41 22.53 0.1M
2023-09-06 22.47 22.49 22.33 22.35 0.1M
2023-09-05 22.35 22.63 22.33 22.47 0.1M
2023-09-04 22.53 22.55 22.33 22.50 0.1M
2023-09-01 22.43 22.55 22.18 22.47 0.3M
2023-08-31 23.40 23.73 23.34 23.40 0.4M
2023-08-30 23.61 23.72 23.14 23.30 0.2M
2023-08-29 22.50 23.97 22.41 23.68 0.6M
2023-08-28 22.43 22.73 22.38 22.63 0.1M
2023-08-25 22.58 22.69 22.44 22.51 0.0M
2023-08-24 22.78 22.88 22.50 22.52 0.2M
2023-08-23 22.42 22.59 22.29 22.53 0.4M
2023-08-22 22.33 22.47 22.33 22.42 0.7M
2023-08-21 22.38 22.50 22.18 22.29 0.2M
2023-08-18 22.86 22.91 22.37 22.48 1.1M
2023-08-17 24.69 24.69 24.27 24.32 0.5M
2023-08-16 25.05 25.06 24.90 25.03 0.1M
2023-08-15 25.18 25.24 25.12 25.18 0.0M
2023-08-14 25.16 25.42 25.13 25.40 0.0M
2023-08-11 25.12 25.25 25.00 25.12 0.1M
2023-08-10 25.19 25.21 24.96 25.08 0.3M
2023-08-09 25.39 25.73 25.34 25.38 0.1M
2023-08-08 24.93 25.42 24.87 25.28 0.3M
2023-08-07 24.77 24.87 24.56 24.56 0.1M
2023-08-04 25.01 25.05 24.83 24.87 0.1M
2023-08-03 25.00 25.22 24.87 25.05 0.1M
2023-08-02 25.23 25.30 25.02 25.11 0.4M
2023-08-01 24.71 24.76 24.44 24.61 0.6M
2023-07-31 25.03 25.08 24.88 24.92 0.1M
2023-07-28 24.94 25.15 24.86 25.03 0.2M
2023-07-27 24.82 25.10 24.74 25.01 0.2M
2023-07-26 24.79 24.85 24.69 24.83 0.1M
2023-07-25 24.69 24.92 24.67 24.79 0.1M
2023-07-24 25.09 25.26 24.41 24.63 0.6M
2023-07-21 25.10 25.21 25.07 25.20 0.1M
2023-07-20 25.25 25.45 24.91 25.05 0.2M
2023-07-19 25.13 25.18 24.93 25.05 0.1M
2023-07-18 25.06 25.15 24.78 24.95 0.2M
2023-07-17 25.32 25.37 24.98 25.21 0.3M
2023-07-14 26.26 26.26 26.00 26.16 0.1M
2023-07-13 25.58 25.91 25.57 25.91 0.2M
2023-07-12 26.19 26.37 25.83 25.86 0.2M
2023-07-11 26.07 26.30 25.91 26.13 0.2M
2023-07-10 25.87 26.00 25.74 25.91 0.0M
2023-07-07 26.05 26.21 25.89 26.06 0.1M
2023-07-06 26.58 27.27 25.95 26.19 0.2M
2023-07-05 26.63 26.63 26.07 26.18 0.2M
2023-07-04 26.69 26.83 26.66 26.72 0.1M
2023-07-03 26.49 26.74 26.35 26.74 0.1M
2023-06-30 26.55 26.96 25.38 25.87 0.6M
2023-06-29 26.07 26.72 26.07 26.47 1.1M
2023-06-28 26.08 26.30 25.89 26.21 0.3M
2023-06-27 26.15 26.70 26.10 26.33 0.6M
2023-06-26 26.48 26.48 26.03 26.25 0.6M
2023-06-23 25.83 26.80 25.83 26.61 0.5M
2023-06-22 25.82 26.07 25.48 25.57 1.2M
2023-06-21 24.87 25.76 24.82 25.67 2.0M
2023-06-20 23.04 23.24 23.00 23.12 0.3M
2023-06-19 22.70 22.87 22.70 22.74 0.1M
2023-06-16 21.95 22.14 21.65 22.04 0.1M
2023-06-15 21.66 21.73 21.47 21.47 0.2M
2023-06-14 22.59 22.65 22.51 22.54 0.0M
2023-06-13 22.68 23.00 22.44 22.50 0.1M
2023-06-12 22.67 22.79 22.50 22.63 0.1M
2023-06-09 23.10 23.40 23.10 23.26 0.1M
2023-06-08 23.19 23.32 23.07 23.29 0.1M
2023-06-07 23.65 23.70 23.12 23.39 0.0M
2023-06-06 22.67 22.96 22.37 22.87 0.4M
2023-06-05 23.55 23.65 23.20 23.21 0.1M
2023-06-02 23.61 23.83 23.54 23.69 0.1M
2023-06-01 23.64 23.72 23.54 23.54 0.3M
2023-05-31 23.96 24.00 23.66 23.78 0.3M
2023-05-30 24.53 24.59 24.28 24.37 0.3M
2023-05-29 24.49 24.59 24.28 24.28 0.0M
2023-05-26 23.15 23.65 23.08 23.54 0.4M
2023-05-25 23.03 23.21 22.95 23.02 0.2M
2023-05-24 23.39 23.44 22.82 23.06 0.4M
2023-05-23 23.79 23.92 23.76 23.90 0.1M
2023-05-22 23.40 23.59 23.26 23.44 0.1M
2023-05-19 23.48 23.63 23.34 23.34 0.1M
2023-05-18 23.68 23.93 23.65 23.72 0.1M
2023-05-17 23.41 23.45 23.08 23.33 0.2M
2023-05-16 23.45 23.61 23.31 23.44 0.2M
2023-05-15 23.81 23.87 23.60 23.75 0.2M
2023-05-12 22.72 23.03 22.63 22.82 0.7M
2023-05-11 23.72 23.79 23.26 23.48 0.5M
2023-05-10 23.68 24.25 23.64 24.18 0.2M
2023-05-09 23.65 23.94 23.57 23.68 0.4M
2023-05-08 24.06 24.06 23.59 23.87 0.6M
2023-05-05 24.95 25.23 24.74 25.11 0.2M
2023-05-04 24.86 25.06 24.50 24.77 0.1M
2023-05-03 24.44 24.51 23.94 24.11 0.7M
2023-05-02 24.05 24.57 23.98 24.44 0.5M
2023-04-28 25.27 25.34 24.80 24.82 0.5M
2023-04-27 24.67 25.31 24.57 25.12 0.3M
2023-04-26 24.34 25.60 24.25 25.38 0.2M
2023-04-25 23.41 23.53 23.28 23.48 0.1M
2023-04-24 23.63 23.71 23.28 23.37 0.2M
2023-04-21 24.10 24.30 23.98 24.14 0.2M
2023-04-20 24.92 24.94 24.46 24.65 0.1M
2023-04-19 25.87 25.93 24.97 25.26 0.3M
2023-04-18 25.67 26.21 25.55 26.03 0.1M
2023-04-17 25.77 25.77 25.26 25.42 0.2M
2023-04-14 26.45 26.47 26.00 26.04 0.1M
2023-04-13 25.83 26.23 25.78 26.04 0.7M
2023-04-12 25.92 26.27 25.60 25.75 0.4M
2023-04-11 26.07 26.22 25.97 26.14 0.2M
2023-04-06 24.30 24.35 23.97 24.33 0.2M
2023-04-05 24.65 24.80 24.13 24.27 0.1M
2023-04-04 24.35 24.63 24.13 24.20 0.1M
2023-04-03 24.37 24.80 24.25 24.37 0.2M
2023-03-31 24.33 24.99 23.94 24.86 1.0M
2023-03-30 24.95 25.11 24.52 24.60 0.6M
2023-03-29 24.49 25.00 24.44 24.84 0.2M
2023-03-28 23.67 23.71 23.30 23.54 0.2M
2023-03-27 24.44 24.58 23.28 23.59 0.2M
2023-03-24 24.72 24.83 24.17 24.54 0.1M
2023-03-23 24.07 25.00 23.79 24.72 0.2M
2023-03-22 24.75 25.29 24.64 25.12 0.6M
2023-03-21 24.38 24.96 24.30 24.96 0.4M
2023-03-20 25.08 25.36 24.30 24.49 0.5M
2023-03-17 23.21 24.02 23.10 23.43 0.4M
2023-03-16 21.96 22.39 21.82 22.08 0.1M
2023-03-15 22.01 22.63 21.72 21.92 0.3M
2023-03-14 21.46 23.33 21.39 22.85 0.3M
2023-03-13 19.77 21.59 18.92 20.97 0.6M
2023-03-10 17.88 18.00 17.41 17.94 0.3M
2023-03-09 19.41 19.51 19.27 19.30 0.1M
2023-03-08 19.69 19.89 19.59 19.76 0.2M
2023-03-07 19.85 19.98 19.56 19.86 0.2M
2023-03-06 19.87 19.98 19.85 19.92 0.1M
2023-03-03 19.91 20.04 19.77 19.95 0.4M
2023-03-02 20.83 20.90 20.72 20.80 0.1M
2023-03-01 21.11 21.32 20.90 20.97 0.1M
2023-02-28 20.78 21.06 20.74 20.92 0.0M
2023-02-27 21.00 21.30 20.72 20.80 0.1M
2023-02-24 21.34 21.50 20.63 20.76 0.1M
2023-02-23 21.77 21.84 21.15 21.38 0.1M
2023-02-22 21.38 21.54 21.04 21.11 0.1M
2023-02-21 22.23 22.40 21.60 21.60 0.2M
2023-02-20 21.69 22.22 21.62 21.99 0.1M
2023-02-17 21.06 21.57 20.97 21.32 0.1M
2023-02-16 21.75 22.40 21.59 22.17 0.2M
2023-02-15 19.55 20.33 19.54 20.24 0.1M
2023-02-14 19.18 19.65 19.01 19.45 0.1M
2023-02-13 19.39 19.39 19.01 19.01 0.1M
2023-02-10 19.37 19.39 19.15 19.20 0.1M
2023-02-09 20.01 20.07 19.84 19.85 0.0M
2023-02-08 20.45 20.48 20.04 20.11 0.1M
2023-02-07 20.29 20.38 20.23 20.38 0.0M
2023-02-06 20.15 20.43 20.05 20.36 0.0M
2023-02-03 20.43 20.74 20.27 20.74 0.1M
2023-02-02 20.52 20.76 20.48 20.74 0.2M
2023-02-01 20.12 20.12 19.94 19.96 0.0M
2023-01-31 20.10 20.26 19.99 20.23 0.0M
2023-01-30 20.62 20.64 20.00 20.24 0.1M
2023-01-27 20.12 20.25 19.96 20.18 0.1M
2023-01-26 20.02 20.24 19.90 20.09 0.5M
2023-01-25 19.83 19.87 19.46 19.72 0.2M
2023-01-24 20.10 20.15 19.88 20.00 0.3M
2023-01-23 19.77 20.12 19.67 19.95 0.1M
2023-01-20 18.35 18.61 18.30 18.61 0.1M
2023-01-19 18.28 18.40 18.12 18.34 0.0M
2023-01-18 18.68 18.87 18.00 18.12 0.1M
2023-01-17 18.51 18.86 18.48 18.58 0.1M
2023-01-16 18.20 18.45 18.12 18.38 0.1M
2023-01-13 16.46 16.89 16.45 16.81 0.2M
2023-01-12 15.97 16.12 15.85 15.91 0.1M
2023-01-11 15.42 15.43 15.26 15.30 0.0M
2023-01-10 15.22 15.34 15.20 15.30 0.0M
2023-01-09 15.27 15.36 15.24 15.30 0.1M
2023-01-06 15.16 15.17 15.03 15.04 0.0M
2023-01-05 15.06 15.21 15.01 15.21 0.0M
2023-01-04 15.09 15.12 15.03 15.10 0.0M
2023-01-03 14.93 15.08 14.93 14.97 0.1M
2023-01-02 14.83 14.94 14.81 14.90 0.0M