1,105$
1,38%
Echtzeit-Aktienkurs BTCS
Bid:
Ask:
Aktienkurse zur BTCS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,08 | 1,16 | 1,07 | 1,11 | 0,91% | 526.207,00 |
| 19.10.2026 | 1,15 | 1,16 | 1,08 | 1,10 | -3,10% | 507.526,00 |
| 16.10.2026 | 1,20 | 1,21 | 1,12 | 1,13 | -6,22% | 827.128,00 |
| 15.10.2026 | 1,12 | 1,21 | 1,09 | 1,21 | 4,78% | 1.092.479,00 |
| 14.10.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -4,96% | 1.011.685,00 |
| 13.10.2026 | 1,25 | 1,25 | 1,19 | 1,21 | -2,81% | 969.178,00 |
| 12.10.2026 | 1,30 | 1,30 | 1,22 | 1,25 | -3,49% | 853.796,00 |
| 09.10.2026 | 1,32 | 1,34 | 1,27 | 1,29 | 0,78% | 834.356,00 |
| 08.10.2026 | 1,31 | 1,31 | 1,22 | 1,28 | -4,48% | 1.206.049,00 |
| 07.10.2026 | 1,40 | 1,41 | 1,32 | 1,34 | -7,90% | 980.607,00 |
| 06.10.2026 | 1,51 | 1,53 | 1,44 | 1,46 | -4,28% | 467.996,00 |
| 05.10.2026 | 1,48 | 1,52 | 1,45 | 1,52 | 6,29% | 1.184.783,00 |
| 02.10.2026 | 1,53 | 1,58 | 1,43 | 1,43 | -3,70% | 1.626.268,00 |
| 01.10.2026 | 1,46 | 1,52 | 1,45 | 1,49 | 0,00% | 1.693.764,00 |
| 30.09.2026 | 1,56 | 1,59 | 1,47 | 1,49 | -3,26% | 1.457.775,00 |
| 29.09.2026 | 1,59 | 1,61 | 1,51 | 1,54 | -0,97% | 1.114.445,00 |
| 28.09.2026 | 1,53 | 1,61 | 1,48 | 1,55 | 1,31% | 1.385.352,00 |
| 25.09.2026 | 1,64 | 1,64 | 1,51 | 1,53 | -6,13% | 1.740.405,00 |
| 24.09.2026 | 1,52 | 1,63 | 1,51 | 1,63 | 4,15% | 1.966.272,00 |
| 23.09.2026 | 1,61 | 1,63 | 1,55 | 1,57 | -4,86% | 1.414.282,00 |
| 22.09.2026 | 1,61 | 1,68 | 1,58 | 1,65 | 0,61% | 1.928.999,00 |
| 21.09.2026 | 1,68 | 1,70 | 1,60 | 1,64 | 2,19% | 3.390.597,00 |
| 18.09.2026 | 1,42 | 1,63 | 1,41 | 1,60 | 14,70% | 3.885.649,00 |
| 17.09.2026 | 1,29 | 1,43 | 1,27 | 1,40 | 11,60% | 1.952.293,00 |
| 16.09.2026 | 1,28 | 1,30 | 1,22 | 1,25 | -3,10% | 1.193.000,00 |
| 15.09.2026 | 1,33 | 1,36 | 1,26 | 1,29 | -4,09% | 1.370.536,00 |
| 14.09.2026 | 1,30 | 1,41 | 1,30 | 1,35 | 1,89% | 1.931.178,00 |
| 11.09.2026 | 1,34 | 1,44 | 1,31 | 1,32 | 0,00% | 2.483.482,00 |
| 10.09.2026 | 1,30 | 1,35 | 1,29 | 1,32 | 0,00% | 1.606.340,00 |
| 09.09.2026 | 1,43 | 1,45 | 1,32 | 1,32 | -6,38% | 1.664.761,00 |
| 08.09.2026 | 1,40 | 1,46 | 1,36 | 1,41 | -2,08% | 1.760.785,00 |
| 04.09.2026 | 1,42 | 1,45 | 1,40 | 1,44 | -4,64% | 2.011.988,00 |
| 03.09.2026 | 1,30 | 1,52 | 1,29 | 1,51 | 20,80% | 3.443.191,00 |
| 02.09.2026 | 1,24 | 1,26 | 1,18 | 1,25 | -0,79% | 2.068.364,00 |
| 01.09.2026 | 1,32 | 1,34 | 1,26 | 1,26 | -7,35% | 1.811.232,00 |
| 31.08.2026 | 1,36 | 1,38 | 1,31 | 1,36 | 0,74% | 1.192.768,00 |
| 28.08.2026 | 1,59 | 1,61 | 1,34 | 1,35 | -14,56% | 3.143.487,00 |
| 27.08.2026 | 1,48 | 1,65 | 1,47 | 1,58 | 8,97% | 3.367.041,00 |
| 26.08.2026 | 1,46 | 1,48 | 1,42 | 1,45 | -2,68% | 1.860.858,00 |
| 25.08.2026 | 1,44 | 1,50 | 1,42 | 1,49 | 2,41% | 2.395.135,00 |
| 24.08.2026 | 1,40 | 1,50 | 1,36 | 1,46 | 7,78% | 5.237.461,00 |
| 21.08.2026 | 1,37 | 1,45 | 1,32 | 1,35 | 3,05% | 6.572.221,00 |
| 20.08.2026 | 1,31 | 1,36 | 1,22 | 1,31 | 3,97% | 7.484.459,00 |
| 19.08.2026 | 1,09 | 1,28 | 1,07 | 1,26 | 16,67% | 2.592.183,00 |
| 18.08.2026 | 1,10 | 1,13 | 1,08 | 1,08 | -4,00% | 695.356,00 |
| 17.08.2026 | 1,13 | 1,16 | 1,09 | 1,13 | 0,45% | 687.232,00 |
| 14.08.2026 | 1,09 | 1,13 | 1,06 | 1,12 | 2,75% | 1.266.655,00 |
| 13.08.2026 | 1,10 | 1,16 | 1,08 | 1,09 | 1,87% | 705.289,00 |
| 12.08.2026 | 1,12 | 1,14 | 1,07 | 1,07 | -2,73% | 466.011,00 |
| 11.08.2026 | 1,12 | 1,15 | 1,10 | 1,10 | -2,65% | 1.019.043,00 |
| 10.08.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 1,80% | 468.444,00 |
| 07.08.2026 | 1,08 | 1,16 | 1,08 | 1,11 | 4,72% | 949.125,00 |
| 06.08.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -3,20% | 404.181,00 |
| 05.08.2026 | 1,08 | 1,12 | 1,05 | 1,10 | 1,86% | 726.496,00 |
| 04.08.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 2,38% | 1.042.017,00 |
| 03.08.2026 | 1,03 | 1,06 | 1,01 | 1,05 | 1,94% | 491.637,00 |
| 31.07.2026 | 1,04 | 1,05 | 0,98 | 1,03 | -1,90% | 417.768,00 |
| 30.07.2026 | 1,02 | 1,05 | 1,01 | 1,05 | 6,06% | 496.297,00 |
| 29.07.2026 | 1,06 | 1,06 | 0,98 | 0,99 | -3,88% | 523.007,00 |
| 28.07.2026 | 1,03 | 1,06 | 0,99 | 1,03 | -3,29% | 311.340,00 |
| 27.07.2026 | 1,00 | 1,09 | 1,00 | 1,07 | 7,58% | 649.694,00 |
| 24.07.2026 | 1,01 | 1,02 | 0,97 | 0,99 | -1,98% | 461.655,00 |
| 23.07.2026 | 1,03 | 1,06 | 1,00 | 1,01 | -3,81% | 536.125,00 |
| 22.07.2026 | 1,07 | 1,09 | 1,04 | 1,05 | -2,33% | 424.057,00 |
| 21.07.2026 | 1,00 | 1,08 | 1,00 | 1,08 | 9,64% | 548.177,00 |
| 20.07.2026 | 0,99 | 1,02 | 0,96 | 0,98 | -0,86% | 584.599,00 |
| 17.07.2026 | 0,99 | 1,01 | 0,96 | 0,99 | 0,04% | 352.612,00 |
| 16.07.2026 | 1,01 | 1,02 | 0,97 | 0,99 | -3,08% | 700.081,00 |
| 15.07.2026 | 1,02 | 1,06 | 0,99 | 1,02 | 0,99% | 1.213.828,00 |
| 14.07.2026 | 1,03 | 1,06 | 1,00 | 1,01 | 1,17% | 854.556,00 |
| 13.07.2026 | 1,03 | 1,04 | 0,99 | 1,00 | -4,92% | 1.035.881,00 |
| 10.07.2026 | 1,07 | 1,11 | 1,03 | 1,05 | -1,87% | 1.246.414,00 |
| 09.07.2026 | 1,08 | 1,10 | 1,05 | 1,07 | -0,47% | 379.221,00 |
| 08.07.2026 | 1,07 | 1,09 | 1,03 | 1,08 | -2,27% | 383.428,00 |
| 07.07.2026 | 1,15 | 1,16 | 1,08 | 1,10 | -4,76% | 537.678,00 |
| 06.07.2026 | 1,12 | 1,20 | 1,12 | 1,16 | 3,13% | 803.457,00 |
| 02.07.2026 | 1,15 | 1,22 | 1,12 | 1,12 | 0,00% | 607.121,00 |
| 01.07.2026 | 1,10 | 1,20 | 1,10 | 1,12 | 0,90% | 846.040,00 |
| 30.06.2026 | 1,07 | 1,12 | 1,04 | 1,11 | 1,83% | 357.732,00 |
| 29.06.2026 | 1,10 | 1,14 | 1,07 | 1,09 | 2,83% | 493.255,00 |
| 26.06.2026 | 1,00 | 1,07 | 0,99 | 1,06 | 4,95% | 542.238,00 |
| 25.06.2026 | 1,05 | 1,05 | 0,98 | 1,01 | 0,00% | 744.544,00 |
| 24.06.2026 | 1,08 | 1,10 | 1,01 | 1,01 | -6,91% | 865.188,00 |
| 23.06.2026 | 1,07 | 1,17 | 1,07 | 1,09 | -3,13% | 684.662,00 |
| 22.06.2026 | 1,12 | 1,23 | 1,11 | 1,12 | 1,82% | 989.145,00 |
| 18.06.2026 | 1,18 | 1,20 | 1,06 | 1,10 | -5,98% | 6.626.356,00 |
| 17.06.2026 | 1,19 | 1,25 | 1,17 | 1,17 | -1,68% | 485.554,00 |
| 16.06.2026 | 1,21 | 1,33 | 1,18 | 1,19 | -1,65% | 1.623.709,00 |
| 15.06.2026 | 1,27 | 1,33 | 1,18 | 1,21 | 7,08% | 2.130.560,00 |
| 12.06.2026 | 1,18 | 1,19 | 1,12 | 1,13 | -4,24% | 643.301,00 |
| 11.06.2026 | 1,16 | 1,18 | 1,07 | 1,18 | 1,72% | 1.203.078,00 |
| 10.06.2026 | 1,22 | 1,25 | 1,15 | 1,16 | -7,94% | 1.116.438,00 |
| 09.06.2026 | 1,37 | 1,41 | 1,22 | 1,26 | -7,35% | 902.723,00 |
| 08.06.2026 | 1,37 | 1,40 | 1,35 | 1,36 | 4,62% | 456.481,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,28 | 1,30 | -8,45% | 859.414,00 |
| 04.06.2026 | 1,34 | 1,45 | 1,33 | 1,42 | 4,41% | 631.372,00 |
| 03.06.2026 | 1,45 | 1,45 | 1,34 | 1,36 | -6,85% | 726.439,00 |
| 02.06.2026 | 1,54 | 1,57 | 1,45 | 1,46 | -7,59% | 783.158,00 |
| 01.06.2026 | 1,57 | 1,62 | 1,52 | 1,58 | 0,64% | 462.760,00 |
| 29.05.2026 | 1,55 | 1,60 | 1,50 | 1,57 | 0,00% | 456.181,00 |