Bitwise Physical Bitcoin ETC (BTCE)

BTCE
🏛️ Allemagne →
83.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 82.00 82.14 81.47 81.60 0.0M
2024-12-27 83.42 85.23 82.12 82.77 0.1M
2024-12-23 83.59 84.56 81.40 81.60 0.1M
2024-12-20 85.60 85.72 80.80 85.07 0.2M
2024-12-19 89.16 90.14 87.25 88.48 0.1M
2024-12-18 90.60 91.53 90.01 90.48 0.1M
2024-12-17 92.89 94.06 91.83 92.86 0.1M
2024-12-16 91.06 92.84 89.77 92.72 0.2M
2024-12-13 87.37 88.29 86.82 87.54 0.1M
2024-12-12 87.32 89.25 87.12 88.30 0.1M
2024-12-11 84.81 88.06 84.71 87.74 0.1M
2024-12-10 84.06 85.19 82.68 82.68 0.1M
2024-12-09 86.20 86.70 83.97 84.61 0.2M
2024-12-06 84.88 86.20 84.20 85.65 0.1M
2024-12-05 88.96 89.79 87.21 87.40 0.2M
2024-12-04 84.04 84.48 82.40 82.58 0.1M
2024-12-03 83.06 83.79 81.25 83.11 0.1M
2024-12-02 83.58 85.09 82.37 84.29 0.1M
2024-11-29 82.70 85.44 82.67 85.17 0.1M
2024-11-28 82.84 83.41 82.08 82.41 0.1M
2024-11-27 81.32 83.21 80.50 83.21 0.1M
2024-11-26 81.57 82.34 79.32 82.34 0.2M
2024-11-25 85.75 86.30 82.30 83.81 0.2M
2024-11-22 86.57 87.20 85.36 86.60 0.3M
2024-11-21 84.25 85.51 82.92 84.65 0.3M
2024-11-20 80.40 82.55 80.21 81.45 0.3M
2024-11-19 79.28 80.23 78.70 79.89 0.2M
2024-11-18 79.38 80.09 77.39 79.42 0.2M
2024-11-15 76.00 78.48 75.71 77.60 0.1M
2024-11-14 78.76 79.67 75.66 76.45 0.2M
2024-11-13 75.23 80.76 75.10 79.96 0.4M
2024-11-12 76.53 77.10 73.32 74.53 0.4M
2024-11-11 69.62 73.06 69.34 72.30 0.3M
2024-11-08 64.72 65.28 64.28 64.88 0.1M
2024-11-07 63.62 64.54 63.07 64.22 0.1M
2024-11-06 62.51 63.93 61.84 63.35 0.4M
2024-11-05 57.92 58.96 57.59 58.86 0.1M
2024-11-04 57.69 58.09 57.20 57.42 0.1M
2024-11-01 58.25 60.30 58.19 59.20 0.2M
2024-10-31 61.04 61.16 59.27 59.42 0.2M
2024-10-30 61.17 61.29 60.33 60.69 0.1M
2024-10-29 59.94 61.64 59.94 61.50 0.3M
2024-10-28 57.92 58.57 57.72 58.04 0.2M
2024-10-25 57.26 58.08 56.86 57.77 0.0M
2024-10-24 56.90 57.60 56.49 57.35 0.1M
2024-10-23 56.77 56.83 56.07 56.12 0.1M
2024-10-22 57.18 57.32 56.42 57.09 0.1M
2024-10-21 57.98 58.01 56.51 56.65 0.1M
2024-10-18 57.53 58.00 57.07 57.95 0.2M
2024-10-17 56.68 56.97 56.30 56.97 0.1M
2024-10-16 56.41 57.51 56.23 57.13 0.1M
2024-10-15 55.17 57.00 54.42 55.52 0.2M
2024-10-14 53.74 55.65 53.64 55.49 0.2M
2024-10-11 50.91 52.13 50.73 51.89 0.0M
2024-10-10 51.25 51.32 50.67 50.72 0.0M
2024-10-09 52.13 52.14 51.55 52.08 0.1M
2024-10-08 52.08 52.73 51.68 51.74 0.1M
2024-10-07 53.16 53.79 52.37 53.31 0.1M
2024-10-04 50.90 51.80 50.67 51.53 0.1M
2024-10-03 50.96 51.04 49.70 50.24 0.0M
2024-10-02 51.01 51.28 50.20 51.28 0.1M
2024-10-01 52.70 52.85 51.16 51.67 0.2M
2024-09-30 52.88 53.11 51.84 52.46 0.1M
2024-09-27 53.91 54.59 53.60 54.50 0.1M
2024-09-26 52.37 53.70 52.32 53.70 0.1M
2024-09-25 52.32 52.56 51.84 52.44 0.1M
2024-09-24 52.27 52.60 51.52 51.93 0.1M
2024-09-23 52.27 52.58 51.93 52.23 0.1M
2024-09-20 52.29 52.36 51.48 51.85 0.1M
2024-09-19 50.96 52.33 50.83 51.98 0.2M
2024-09-18 49.90 49.94 48.87 49.13 0.0M
2024-09-17 48.17 50.58 48.17 50.22 0.2M
2024-09-16 48.60 48.78 47.49 47.72 0.0M
2024-09-13 47.94 49.09 47.74 49.09 0.0M
2024-09-12 48.24 48.70 47.66 47.99 0.1M
2024-09-11 47.01 47.53 46.34 46.95 0.1M
2024-09-10 47.23 47.79 47.08 47.49 0.0M
2024-09-09 45.56 46.33 45.43 46.07 0.1M
2024-09-06 46.42 47.09 44.48 44.85 0.1M
2024-09-05 47.16 47.41 46.30 46.30 0.1M
2024-09-04 46.88 47.80 46.53 47.60 0.1M
2024-09-03 48.93 49.30 47.79 48.12 0.1M
2024-09-02 47.92 48.76 47.63 48.64 0.1M
2024-08-30 49.16 49.61 48.11 48.36 0.1M
2024-08-29 49.18 50.66 49.09 50.66 0.1M
2024-08-28 48.76 49.73 48.20 48.41 0.1M
2024-08-27 51.66 51.82 50.62 50.62 0.1M
2024-08-26 52.20 52.64 51.89 52.11 0.1M
2024-08-23 50.51 51.30 49.89 50.43 0.3M
2024-08-22 50.11 50.63 49.60 49.93 0.2M
2024-08-21 49.26 49.76 48.67 49.09 0.1M
2024-08-20 50.49 50.61 48.56 48.82 0.2M
2024-08-19 48.80 49.08 48.20 48.60 0.1M
2024-08-16 48.94 49.22 48.15 48.21 0.1M
2024-08-15 49.37 49.98 48.13 49.77 0.1M
2024-08-14 50.80 51.36 48.96 49.08 0.3M
2024-08-13 49.94 50.14 49.02 49.84 0.2M
2024-08-12 49.21 51.02 48.53 49.93 0.4M
2024-08-09 51.32 51.54 50.14 50.71 0.1M
2024-08-08 48.01 49.99 47.96 49.99 0.1M
2024-08-07 47.93 48.53 46.77 47.11 0.2M
2024-08-06 47.05 47.51 45.73 45.91 0.3M
2024-08-05 44.20 45.78 41.46 45.75 0.8M
2024-08-02 54.88 55.23 52.50 53.17 0.4M
2024-08-01 56.39 56.39 53.53 53.57 0.2M
2024-07-31 56.38 56.63 55.93 56.44 0.1M
2024-07-30 56.79 56.94 55.69 56.27 0.4M
2024-07-29 58.88 59.57 57.50 57.61 0.8M
2024-07-26 56.68 57.55 56.60 57.27 0.7M
2024-07-25 54.74 54.98 53.72 54.87 0.3M
2024-07-24 55.85 56.79 55.85 56.32 0.3M
2024-07-23 56.09 57.05 55.78 56.28 0.4M
2024-07-22 56.97 57.43 56.18 56.53 0.2M
2024-07-19 54.42 55.63 53.63 55.34 0.1M
2024-07-18 54.66 54.85 53.53 53.74 0.6M
2024-07-17 55.36 55.40 54.30 54.91 0.1M
2024-07-16 53.37 54.63 52.75 54.45 0.2M
2024-07-15 53.17 53.45 52.61 53.20 0.4M
2024-07-12 48.59 49.21 48.10 48.99 0.1M
2024-07-11 49.16 50.25 48.65 48.84 0.2M
2024-07-10 50.32 50.35 48.81 49.14 0.1M
2024-07-09 48.90 49.38 48.37 48.68 0.1M
2024-07-08 47.33 49.44 46.70 47.88 0.3M
2024-07-05 46.09 48.26 45.83 47.80 0.5M
2024-07-04 50.13 50.19 48.33 48.87 0.3M
2024-07-03 52.13 52.19 50.86 51.41 0.5M
2024-07-02 53.78 54.04 52.96 53.06 0.2M
2024-07-01 54.15 54.20 53.48 53.92 0.1M
2024-06-28 53.04 53.15 52.14 52.31 0.1M
2024-06-27 52.29 53.56 52.25 52.95 0.1M
2024-06-26 53.02 53.39 52.70 52.89 0.1M
2024-06-25 52.43 53.46 52.01 53.24 0.2M
2024-06-24 53.59 54.06 52.08 52.56 0.2M
2024-06-21 55.57 55.82 54.35 54.90 0.1M
2024-06-20 56.10 57.10 55.47 55.74 0.1M
2024-06-19 56.24 56.40 55.54 55.61 0.0M
2024-06-18 56.24 56.51 55.05 55.38 0.2M
2024-06-17 57.00 57.09 55.76 56.17 0.1M
2024-06-14 57.54 58.08 57.42 57.63 0.0M
2024-06-13 57.61 58.50 57.20 57.20 0.2M
2024-06-12 57.67 59.50 57.67 59.21 0.1M
2024-06-11 58.02 58.05 57.07 57.32 0.1M
2024-06-10 59.58 59.99 59.28 59.94 0.1M
2024-06-07 60.36 61.02 60.13 60.62 0.1M
2024-06-06 60.11 60.70 60.03 60.52 0.0M
2024-06-05 60.29 60.75 59.70 60.63 0.1M
2024-06-04 58.37 59.49 58.18 59.38 0.0M
2024-06-03 58.69 59.74 58.14 58.67 0.3M
2024-05-31 58.15 58.60 57.02 57.21 0.1M
2024-05-30 58.01 58.56 57.32 58.20 0.0M
2024-05-29 58.23 58.23 57.27 57.52 0.1M
2024-05-28 57.62 58.39 57.22 57.74 0.1M
2024-05-27 58.23 59.65 58.06 59.65 0.0M
2024-05-24 57.01 58.16 56.77 58.16 0.1M
2024-05-23 59.32 59.61 57.65 58.01 0.1M
2024-05-22 59.35 59.91 59.16 59.79 0.1M
2024-05-21 60.36 60.77 59.65 59.77 0.1M
2024-05-20 56.47 57.37 56.43 57.18 0.1M
2024-05-17 56.09 57.29 55.99 57.29 0.1M
2024-05-16 56.06 56.76 55.59 55.96 0.1M
2024-05-15 52.86 55.28 52.77 55.13 0.1M
2024-05-14 53.14 53.14 52.17 52.77 0.2M
2024-05-13 52.91 54.26 52.77 53.88 0.7M
2024-05-10 54.14 54.35 51.90 52.47 0.5M
2024-05-09 52.98 53.28 52.06 53.07 0.5M
2024-05-08 53.73 53.82 53.02 53.51 0.2M
2024-05-07 54.54 55.23 54.04 54.64 0.1M
2024-05-06 55.19 56.21 53.95 54.33 0.2M
2024-05-03 51.16 53.21 50.63 52.78 0.2M
2024-05-02 49.92 51.28 49.45 51.20 0.3M
2024-04-30 54.63 54.73 52.11 52.45 0.1M
2024-04-29 53.55 54.21 53.26 54.12 0.2M
2024-04-26 55.43 55.90 54.83 54.83 0.1M
2024-04-25 55.45 55.52 54.32 54.89 0.2M
2024-04-24 57.73 57.87 55.91 56.13 0.1M
2024-04-23 57.64 58.01 57.10 57.65 0.1M
2024-04-22 57.63 57.78 57.06 57.27 0.2M
2024-04-19 56.31 56.87 55.47 55.99 0.1M
2024-04-18 52.85 55.67 52.71 55.30 0.5M
2024-04-17 55.54 55.57 52.01 52.44 0.4M
2024-04-16 55.11 55.57 53.70 54.06 0.4M
2024-04-15 57.59 58.05 55.44 56.06 1.0M
2024-04-12 61.45 61.68 60.15 60.44 0.3M
2024-04-11 61.05 61.44 59.91 60.20 0.4M
2024-04-10 59.17 59.34 58.00 59.19 0.2M
2024-04-09 60.30 60.44 58.40 58.82 0.3M
2024-04-08 59.74 62.25 59.67 61.10 1.1M
2024-04-05 57.39 58.60 56.48 57.83 0.2M
2024-04-04 56.17 57.87 56.04 57.55 0.1M
2024-04-03 57.07 57.34 56.28 56.28 0.2M
2024-04-02 57.67 57.74 55.56 56.59 0.3M
2024-03-28 60.38 61.48 60.35 60.83 0.3M
2024-03-27 59.82 61.40 58.49 59.08 0.1M
2024-03-26 60.45 60.84 59.21 59.89 0.2M
2024-03-25 57.37 59.80 57.12 59.76 0.2M
2024-03-22 56.73 56.84 53.60 54.16 0.2M
2024-03-21 57.28 57.56 56.34 56.77 0.2M
2024-03-20 53.50 55.00 53.19 53.39 0.2M
2024-03-19 54.81 55.07 53.05 54.75 0.7M
2024-03-18 57.98 58.39 56.71 57.68 0.3M
2024-03-15 58.19 58.43 55.59 57.86 0.3M
2024-03-14 62.27 62.37 59.55 60.20 0.2M
2024-03-13 62.06 62.56 60.75 61.58 0.2M
2024-03-12 61.32 62.06 59.43 59.86 0.3M
2024-03-11 60.36 61.81 60.27 61.62 0.3M
2024-03-08 57.24 59.41 55.90 56.58 0.3M
2024-03-07 56.67 57.93 56.67 57.15 0.4M
2024-03-06 56.98 57.73 55.25 56.55 0.2M
2024-03-05 57.05 59.14 54.60 55.92 0.7M
2024-03-04 55.24 57.08 55.24 56.68 0.3M
2024-03-01 52.61 53.73 52.25 53.11 0.5M
2024-02-29 53.69 54.30 53.07 53.51 0.3M
2024-02-28 50.07 52.76 49.97 52.76 0.5M
2024-02-27 48.12 49.09 48.03 48.65 0.5M
2024-02-26 43.94 45.86 43.50 45.54 0.3M
2024-02-23 43.66 43.98 43.45 43.60 0.2M
2024-02-22 44.23 44.48 43.60 44.23 0.2M
2024-02-21 44.19 44.42 43.40 43.84 0.3M
2024-02-20 44.70 45.48 43.92 44.31 0.3M
2024-02-19 45.07 45.18 44.80 44.87 0.1M
2024-02-16 44.78 45.40 44.53 44.96 0.2M
2024-02-15 44.84 45.56 44.55 45.10 0.3M
2024-02-14 43.27 45.11 43.13 44.69 0.6M
2024-02-13 43.13 43.35 41.93 42.18 0.4M
2024-02-12 41.50 43.10 41.15 42.81 0.4M
2024-02-09 39.84 41.08 39.83 40.63 0.3M
2024-02-08 38.40 39.27 38.40 39.05 0.3M
2024-02-07 37.03 37.31 36.95 37.10 0.1M
2024-02-06 36.96 37.48 36.88 37.47 0.3M
2024-02-05 37.10 37.64 36.73 36.79 0.3M
2024-02-02 36.79 37.40 36.59 37.13 0.1M
2024-02-01 36.28 36.80 36.04 36.28 0.2M
2024-01-31 36.99 37.23 36.35 37.08 0.1M
2024-01-30 37.15 37.57 36.97 37.11 0.1M
2024-01-29 36.10 37.04 35.97 37.04 0.1M
2024-01-26 34.30 35.79 34.30 35.79 0.4M
2024-01-25 34.21 34.37 33.90 34.08 0.2M
2024-01-24 34.09 34.52 33.80 34.04 0.5M
2024-01-23 33.84 33.86 32.89 33.41 0.2M
2024-01-22 34.77 35.01 34.29 34.41 0.3M
2024-01-19 35.13 35.39 34.40 34.71 0.2M
2024-01-18 36.45 36.56 36.05 36.14 0.1M
2024-01-17 36.39 36.63 36.13 36.19 0.1M
2024-01-16 36.39 37.04 35.76 36.81 0.3M
2024-01-15 36.24 36.39 35.66 35.97 0.2M
2024-01-12 38.82 39.18 36.90 37.00 0.3M
2024-01-11 39.04 41.70 38.80 39.18 0.8M
2024-01-10 39.05 39.06 37.36 38.50 0.5M
2024-01-09 39.76 40.02 38.43 39.92 0.4M
2024-01-08 37.37 38.50 37.15 38.12 0.2M
2024-01-05 37.44 37.78 36.67 36.71 0.2M
2024-01-04 36.54 37.63 36.26 37.29 0.3M
2024-01-03 38.37 38.71 34.56 36.89 0.7M
2024-01-02 38.48 39.10 38.16 38.46 0.6M