Bitcoin Group SE

ADE
🏛️ 德国 →
39.56
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 31.55 31.55 31.55 31.55 0.0M
2023-12-28 35.40 35.40 35.40 35.40 0.0M
2023-12-27 36.35 36.35 36.35 36.35 0.0M
2023-12-22 35.40 38.40 35.40 38.40 0.0M
2023-12-21 30.05 36.00 30.05 36.00 0.0M
2023-12-20 26.70 26.70 26.70 26.70 0.0M
2023-12-19 24.70 25.50 24.70 25.50 0.0M
2023-12-18 24.35 24.35 24.35 24.35 0.0M
2023-12-15 24.30 25.35 24.30 25.35 0.0M
2023-12-14 24.20 24.20 24.20 24.20 0.0M
2023-12-13 23.60 23.60 23.60 23.60 0.0M
2023-12-12 23.05 23.05 23.05 23.05 0.0M
2023-12-11 24.50 24.50 24.05 24.05 0.0M
2023-12-08 23.80 23.80 23.80 23.80 0.0M
2023-12-07 23.60 23.60 23.60 23.60 0.0M
2023-12-06 22.40 22.40 22.40 22.40 0.0M
2023-12-05 22.20 22.75 22.20 22.75 0.0M
2023-12-04 21.65 22.45 21.65 22.45 0.0M
2023-12-01 20.65 20.65 20.65 20.65 0.0M
2023-11-30 20.95 21.05 20.80 20.80 0.0M
2023-11-29 21.35 21.35 21.35 21.35 0.0M
2023-11-28 21.25 21.25 21.25 21.25 0.0M
2023-11-27 22.00 22.00 22.00 22.00 0.0M
2023-11-24 22.05 22.10 22.05 22.10 0.0M
2023-11-23 22.30 22.30 22.30 22.30 0.0M
2023-11-22 21.75 21.75 21.75 21.75 0.0M
2023-11-21 22.15 22.15 22.15 22.15 0.0M
2023-11-20 21.55 21.55 21.55 21.55 0.0M
2023-11-17 22.05 22.05 22.05 22.05 0.0M
2023-11-16 22.70 22.70 22.70 22.70 0.0M
2023-11-15 21.70 21.70 21.70 21.70 0.0M
2023-11-14 22.25 22.25 22.25 22.25 0.0M
2023-11-13 22.05 22.05 22.05 22.05 0.0M
2023-11-10 21.80 21.80 21.80 21.80 0.0M
2023-11-09 22.20 23.00 22.20 23.00 0.0M
2023-11-08 21.90 21.90 21.90 21.90 0.0M
2023-11-07 21.90 21.90 21.90 21.90 0.0M
2023-11-06 21.55 21.55 21.55 21.55 0.0M
2023-11-03 22.25 22.25 22.25 22.25 0.0M
2023-11-02 22.05 22.50 22.05 22.50 0.0M
2023-11-01 21.20 21.20 21.20 21.20 0.0M
2023-10-31 21.15 21.15 21.15 21.15 0.0M
2023-10-30 20.55 20.55 20.55 20.55 0.0M
2023-10-27 20.05 20.05 20.05 20.05 0.0M
2023-10-26 21.75 21.75 21.75 21.75 0.0M
2023-10-25 22.50 22.50 22.50 22.50 0.0M
2023-10-24 20.80 20.80 20.80 20.80 0.0M
2023-10-23 18.12 18.12 18.12 18.12 0.0M
2023-10-20 18.14 18.14 18.14 18.14 0.0M
2023-10-19 18.66 18.66 18.66 18.66 0.0M
2023-10-18 20.05 20.05 20.05 20.05 0.0M
2023-10-17 19.66 19.66 19.66 19.66 0.0M
2023-10-16 19.56 19.56 19.56 19.56 0.0M
2023-10-13 19.72 19.72 19.72 19.72 0.0M
2023-10-12 19.76 19.76 19.76 19.76 0.0M
2023-10-11 19.78 19.78 19.78 19.78 0.0M
2023-10-10 19.82 19.82 19.82 19.82 0.0M
2023-10-09 19.76 20.20 19.76 20.20 0.0M
2023-10-06 20.00 20.00 20.00 20.00 0.0M
2023-10-05 19.96 19.96 19.96 19.96 0.0M
2023-10-04 20.10 20.10 20.10 20.10 0.0M
2023-10-03 20.10 20.10 20.10 20.10 0.0M
2023-10-02 19.92 19.92 19.92 19.92 0.0M
2023-09-29 19.86 19.86 19.86 19.86 0.0M
2023-09-28 20.15 20.15 20.15 20.15 0.0M
2023-09-27 19.70 19.70 19.70 19.70 0.0M
2023-09-26 19.54 19.54 19.54 19.54 0.0M
2023-09-25 19.92 19.92 19.92 19.92 0.0M
2023-09-22 19.82 19.82 19.82 19.82 0.0M
2023-09-21 20.25 20.25 20.20 20.20 0.0M
2023-09-20 20.55 20.55 20.55 20.55 0.0M
2023-09-19 20.55 20.55 20.55 20.55 0.0M
2023-09-18 20.40 20.40 20.40 20.40 0.0M
2023-09-15 19.82 19.82 19.82 19.82 0.0M
2023-09-14 19.90 19.90 19.90 19.90 0.0M
2023-09-13 19.90 19.90 19.90 19.90 0.0M
2023-09-12 19.82 19.82 19.82 19.82 0.0M
2023-09-11 19.72 19.72 19.72 19.72 0.0M
2023-09-08 19.82 19.82 19.82 19.82 0.0M
2023-09-07 20.05 20.05 20.05 20.05 0.0M
2023-09-06 20.55 20.55 20.55 20.55 0.0M
2023-09-05 20.65 20.65 20.65 20.65 0.0M
2023-09-04 20.45 20.45 20.45 20.45 0.0M
2023-09-01 19.96 19.96 19.96 19.96 0.0M
2023-08-31 20.20 20.45 20.20 20.30 0.0M
2023-08-30 21.00 21.00 21.00 21.00 0.0M
2023-08-29 20.05 20.05 20.05 20.05 0.0M
2023-08-28 20.05 20.05 20.05 20.05 0.0M
2023-08-25 20.05 20.05 20.05 20.05 0.0M
2023-08-24 20.80 20.80 20.80 20.80 0.0M
2023-08-23 20.55 20.55 20.55 20.55 0.0M
2023-08-22 21.05 21.05 21.05 21.05 0.0M
2023-08-21 20.55 20.55 20.55 20.55 0.0M
2023-08-18 20.40 20.40 20.40 20.40 0.0M
2023-08-17 21.10 21.10 21.10 21.10 0.0M
2023-08-16 21.10 21.10 21.10 21.10 0.0M
2023-08-15 21.05 21.05 21.05 21.05 0.0M
2023-08-14 21.00 21.00 21.00 21.00 0.0M
2023-08-11 21.05 21.05 21.05 21.05 0.0M
2023-08-10 21.20 21.20 21.20 21.20 0.0M
2023-08-09 21.30 21.30 21.30 21.30 0.0M
2023-08-08 21.25 21.25 21.25 21.25 0.0M
2023-08-07 21.45 21.45 21.45 21.45 0.0M
2023-08-04 21.55 21.55 21.55 21.55 0.0M
2023-08-03 21.45 21.45 21.45 21.45 0.0M
2023-08-02 21.40 21.40 21.20 21.20 0.0M
2023-08-01 21.45 21.45 21.45 21.45 0.0M
2023-07-31 21.50 21.50 21.50 21.50 0.0M
2023-07-28 21.45 21.45 21.45 21.45 0.0M
2023-07-27 21.70 21.70 21.70 21.70 0.0M
2023-07-26 21.55 21.55 21.55 21.55 0.0M
2023-07-25 21.95 21.95 21.95 21.95 0.0M
2023-07-24 21.85 21.85 21.85 21.85 0.0M
2023-07-21 21.70 21.70 21.70 21.70 0.0M
2023-07-20 22.05 22.05 22.05 22.05 0.0M
2023-07-19 21.60 21.60 21.60 21.60 0.0M
2023-07-18 21.60 21.60 21.60 21.60 0.0M
2023-07-17 21.90 21.90 21.90 21.90 0.0M
2023-07-14 22.80 22.80 22.80 22.80 0.0M
2023-07-13 21.65 21.65 21.65 21.65 0.0M
2023-07-12 21.65 21.65 21.65 21.65 0.0M
2023-07-11 21.90 21.90 21.90 21.90 0.0M
2023-07-10 21.35 21.35 21.35 21.35 0.0M
2023-07-07 21.70 21.70 21.70 21.70 0.0M
2023-07-06 22.05 22.05 22.05 22.05 0.0M
2023-07-05 22.25 22.25 22.25 22.25 0.0M
2023-07-04 22.50 22.50 22.50 22.50 0.0M
2023-07-03 22.75 22.75 22.75 22.75 0.0M
2023-06-30 22.45 22.45 22.45 22.45 0.0M
2023-06-29 21.55 21.55 21.55 21.55 0.0M
2023-06-28 22.05 22.05 22.05 22.05 0.0M
2023-06-27 21.90 22.25 21.90 22.25 0.0M
2023-06-26 22.30 22.30 22.30 22.30 0.0M
2023-06-23 22.50 22.50 22.50 22.50 0.0M
2023-06-22 23.05 23.05 23.05 23.05 0.0M
2023-06-21 21.65 22.00 21.65 22.00 0.0M
2023-06-20 20.25 20.25 20.25 20.25 0.0M
2023-06-19 20.25 20.25 20.25 20.25 0.0M
2023-06-16 20.65 20.65 20.40 20.40 0.0M
2023-06-15 20.90 20.90 20.90 20.90 0.0M
2023-06-14 21.05 21.05 21.05 21.05 0.0M
2023-06-13 21.05 21.05 21.05 21.05 0.0M
2023-06-12 21.55 21.55 21.55 21.55 0.0M
2023-06-09 21.80 22.00 21.55 22.00 0.0M
2023-06-08 22.05 22.05 22.05 22.05 0.0M
2023-06-07 22.15 22.15 22.15 22.15 0.0M
2023-06-06 22.20 22.20 22.20 22.20 0.0M
2023-06-05 22.55 22.55 22.55 22.55 0.0M
2023-06-02 22.60 22.60 22.60 22.60 0.0M
2023-06-01 22.55 22.55 22.55 22.55 0.0M
2023-05-31 22.85 22.85 22.85 22.85 0.0M
2023-05-30 22.95 22.95 22.95 22.95 0.0M
2023-05-29 22.95 22.95 22.95 22.95 0.0M
2023-05-26 22.75 22.75 22.75 22.75 0.0M
2023-05-25 22.55 22.55 22.55 22.55 0.0M
2023-05-24 22.55 22.55 22.55 22.55 0.0M
2023-05-23 23.10 23.10 23.10 23.10 0.0M
2023-05-22 23.10 23.10 23.10 23.10 0.0M
2023-05-19 23.10 23.10 23.10 23.10 0.0M
2023-05-18 22.70 23.45 22.70 23.45 0.0M
2023-05-17 22.30 22.90 22.30 22.90 0.0M
2023-05-16 22.70 22.70 22.70 22.70 0.0M
2023-05-15 22.65 22.65 22.65 22.65 0.0M
2023-05-12 22.65 23.10 22.60 23.10 0.0M
2023-05-11 22.70 22.70 22.70 22.70 0.0M
2023-05-10 22.85 23.50 22.85 23.50 0.0M
2023-05-09 23.20 23.20 23.20 23.20 0.0M
2023-05-08 24.05 24.05 24.05 24.05 0.0M
2023-05-05 23.40 23.40 23.40 23.40 0.0M
2023-05-04 23.35 23.35 23.35 23.35 0.0M
2023-05-03 23.40 23.40 23.40 23.40 0.0M
2023-05-02 24.00 24.00 24.00 24.00 0.0M
2023-04-28 24.45 24.45 23.95 23.95 0.0M
2023-04-27 24.60 24.60 24.60 24.60 0.0M
2023-04-26 23.95 23.95 23.95 23.95 0.0M
2023-04-25 24.20 24.20 24.15 24.15 0.0M
2023-04-24 24.35 24.35 24.35 24.35 0.0M
2023-04-21 24.55 24.55 24.50 24.50 0.0M
2023-04-20 25.55 25.55 25.55 25.55 0.0M
2023-04-19 25.75 25.75 25.75 25.75 0.0M
2023-04-18 25.00 25.00 25.00 25.00 0.0M
2023-04-17 24.60 24.60 24.60 24.60 0.0M
2023-04-14 25.30 25.30 25.30 25.30 0.0M
2023-04-13 24.40 24.40 24.40 24.40 0.0M
2023-04-12 23.90 23.90 23.90 23.90 0.0M
2023-04-11 23.55 23.55 23.55 23.55 0.0M
2023-04-06 23.05 23.05 23.05 23.05 0.0M
2023-04-05 23.10 23.10 23.10 23.10 0.0M
2023-04-04 22.90 22.90 22.90 22.90 0.0M
2023-04-03 22.40 22.40 22.40 22.40 0.0M
2023-03-31 23.34 23.34 23.00 23.00 0.0M
2023-03-30 24.16 24.16 24.16 24.16 0.0M
2023-03-29 23.00 23.00 23.00 23.00 0.0M
2023-03-28 22.74 22.74 22.74 22.74 0.0M
2023-03-27 23.80 23.80 23.80 23.80 0.0M
2023-03-24 23.72 23.72 23.72 23.72 0.0M
2023-03-23 23.76 23.76 23.76 23.76 0.0M
2023-03-22 24.08 24.08 24.08 24.08 0.0M
2023-03-21 24.10 24.10 23.40 23.40 0.0M
2023-03-20 23.02 23.02 23.02 23.02 0.0M
2023-03-17 21.64 21.64 21.64 21.64 0.0M
2023-03-16 21.50 21.50 21.50 21.50 0.0M
2023-03-15 22.32 22.32 22.32 22.32 0.0M
2023-03-14 21.50 21.50 21.50 21.50 0.0M
2023-03-13 20.66 20.66 20.66 20.66 0.0M
2023-03-10 20.28 20.28 20.28 20.28 0.0M
2023-03-09 21.44 21.44 21.44 21.44 0.0M
2023-03-08 21.40 21.40 21.40 21.40 0.0M
2023-03-07 21.76 21.76 21.76 21.76 0.0M
2023-03-06 22.80 22.80 22.80 22.80 0.0M
2023-03-03 21.70 21.70 21.70 21.70 0.0M
2023-03-02 22.20 22.20 22.20 22.20 0.0M
2023-03-01 22.06 22.06 22.06 22.06 0.0M
2023-02-28 21.42 21.42 21.42 21.42 0.0M
2023-02-27 21.10 21.10 21.10 21.10 0.0M
2023-02-24 22.02 22.02 22.02 22.02 0.0M
2023-02-23 22.38 22.38 22.38 22.38 0.0M
2023-02-22 23.06 23.06 23.06 23.06 0.0M
2023-02-21 23.28 23.28 23.28 23.28 0.0M
2023-02-20 23.42 23.42 23.42 23.42 0.0M
2023-02-17 23.02 23.02 23.02 23.02 0.0M
2023-02-16 23.08 23.08 23.08 23.08 0.0M
2023-02-15 21.66 21.66 21.66 21.66 0.0M
2023-02-14 21.64 21.64 21.64 21.64 0.0M
2023-02-13 21.58 21.58 21.58 21.58 0.0M
2023-02-10 22.12 22.12 22.12 22.12 0.0M
2023-02-09 21.68 21.68 21.68 21.68 0.0M
2023-02-08 22.68 22.68 22.68 22.68 0.0M
2023-02-07 22.34 22.94 22.34 22.94 0.0M
2023-02-06 22.12 22.86 22.12 22.86 0.0M
2023-02-03 22.64 22.98 22.64 22.98 0.0M
2023-02-02 22.46 22.46 22.46 22.46 0.0M
2023-02-01 21.26 21.26 21.26 21.26 0.0M
2023-01-31 21.42 21.42 21.42 21.42 0.0M
2023-01-30 22.42 22.42 22.42 22.42 0.0M
2023-01-27 22.22 22.22 21.90 21.90 0.0M
2023-01-26 23.44 23.44 23.44 23.44 0.0M
2023-01-25 23.70 23.70 23.70 23.70 0.0M
2023-01-24 23.62 23.62 23.62 23.62 0.0M
2023-01-23 23.24 23.24 23.24 23.24 0.0M
2023-01-20 23.00 23.00 23.00 23.00 0.0M
2023-01-19 23.38 23.38 23.38 23.38 0.0M
2023-01-18 24.62 24.62 24.02 24.14 0.0M
2023-01-17 24.20 24.20 24.20 24.20 0.0M
2023-01-16 23.04 23.04 23.04 23.04 0.0M
2023-01-13 21.20 21.20 21.20 21.20 0.0M
2023-01-12 20.22 20.22 20.22 20.22 0.0M
2023-01-11 20.30 20.30 20.30 20.30 0.0M
2023-01-10 20.00 20.00 20.00 20.00 0.0M
2023-01-09 19.53 19.53 19.53 19.53 0.0M
2023-01-06 19.11 19.11 19.11 19.11 0.0M
2023-01-05 19.49 19.49 19.49 19.49 0.0M
2023-01-04 19.27 19.27 19.00 19.00 0.0M
2023-01-03 18.96 19.69 18.96 19.69 0.0M
2023-01-02 17.85 18.55 17.85 18.55 0.0M