| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2013 | $135.30 | $754.01 | |
| 2014 | $754.97 | $320.19 | 135.79% |
| 2015 | $320.43 | $430.57 | -25.58% |
| 2016 | $430.72 | $963.74 | -55.31% |
| 2017 | $963.66 | $14,156 | -93.19% |
| 2018 | $14,112 | $3,746 | 276.77% |
| 2019 | $3,815 | $7,201 | -47.03% |
| 2020 | $7,200 | $28,977 | -75.15% |
| 2021 | $29,310 | $46,266 | -36.65% |
| 2022 | $47,663 | $16,536 | 188.24% |
| 2023 | $16,615 | $42,233 | -60.66% |
| 2024 | $44,169 | $93,647 | -52.84% |
| 2025 | $94,599 | $107,174 | -11.73% |
Werbung
BTC Historische Kurse
/
Historische Daten Bitcoin
XRP zeigt Muskeln in Q1: Kurs und Netzwerk beeindrucken
Ethereum (ETH)-Kurs soll Cardano (ADA) und Solana (SOL) übertreffen – Das denken die Experten
Amerikanische Banken wachsen um 681 Milliarden Dollar, aber Moody’s senkt Kreditrating
XRP-Kursprognose: Könnten 1000 XRP bis 2030 100.000 $ wert sein?
Achtung: Malware ersetzt echtes Ledger Live auf macOS und stiehlt deine Krypto
| Erster Preis | 2013 April ($134.40) |
|---|---|
| Niedrigster Preis | 2013 Juli ($70.15) |
| Höchstpreis | 2025 Mai ($110,983) |
| Bestes Jahr | 2017 |
| Schlechtestes Jahr | 2018 |
| Bester Monat | Oktober |
| Schlechtester Monat | August |
Historische Kurse für Bitcoin
Bitcoin Historischer Chart
Bitcoin Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $255.40 | $1,156 | $65.53 | $754.01 | $3 B | $564.5 T | $46.9 M | 11.6 M | 106% |
| 2014 | $527.58 | $1,017 | $289.30 | $320.19 | $6.8 B | $25.1 M | $126.3 M | 13 M | 76% |
| 2015 | $272.39 | $495.56 | $171.51 | $430.57 | $3.9 B | $33.9 M | $263.9 M | 14.3 M | 72% |
| 2016 | $567.60 | $979.40 | $354.91 | $963.74 | $8.9 B | $85.9 M | $363.3 M | 15.6 M | 49% |
| 2017 | $3,983 | $20,089 | $755.76 | $14,156 | $65.9 B | $2.4 B | $22.2 B | 16.3 M | 94% |
| 2018 | $7,575 | $17,712 | $3,163 | $3,746 | $129.4 B | $6 B | $23.8 B | 17.1 M | 83% |
| 2019 | $7,376 | $13,971 | $3,375 | $7,201 | $131.6 B | $14.9 B | $47.7 B | 17.8 M | 69% |
| 2020 | $11,112 | $29,276 | $3,870 | $28,977 | $205.4 B | $27.5 B | $100.3 B | 18.4 M | 94% |
| 2021 | $47,436 | $68,743 | $28,768 | $46,266 | $889.3 B | $48 B | $218.9 B | 18.7 M | 80% |
| 2022 | $28,104 | $48,127 | $15,549 | $16,536 | $534.4 B | $25.7 B | $304.4 B | 19.1 M | 65% |
| 2023 | $28,769 | $44,344 | $16,560 | $42,233 | $559.2 B | $18.2 B | $258.5 B | 19.4 M | 43% |
| 2024 | $65,954 | $108,143 | $38,607 | $93,647 | $1.3 T | $34.8 B | $108.6 B | 19.7 M | 52% |
| 2025 | $93,326 | $111,909 | $74,612 | $107,174 | $1.9 T | $38 B | $492.5 B | 19.8 M | 31% |
Bitcoin Jahresrenditen
Bitcoin Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 2.73% O:$135.30 C:$139 | -7.19% O:$139 C:$129 | -25.00% O:$128.82 C:$96.61 | 8.80% O:$97.51 C:$106.09 | 27.44% O:$106.21 C:$135.35 | -1.58% O:$135.14 C:$133 | 53.75% O:$132.68 C:$204 | 453.91% O:$203.90 C:$1,129.43 | -33.21% O:$1,128.92 C:$754.01 | |||
| 2014 | 9.93% O:$754.97 C:$829.92 | -33.71% O:$828.61 C:$549.26 | -16.90% O:$549.92 C:$457 | -2.05% O:$457 C:$447.64 | 39.33% O:$447.63 C:$623.68 | 2.58% O:$623.69 C:$639.80 | -8.60% O:$641.39 C:$586.23 | -18.50% O:$586.20 C:$477.76 | -19.01% O:$477.79 C:$386.94 | -12.68% O:$387.43 C:$338.32 | 11.63% O:$338.65 C:$378.05 | -15.35% O:$378.25 C:$320.19 |
| 2015 | -32.13% O:$320.43 C:$217.46 | 17.24% O:$216.87 C:$254.26 | -3.96% O:$254.28 C:$244.22 | -3.30% O:$244.22 C:$236.15 | -2.44% O:$235.94 C:$230.19 | 14.26% O:$230.23 C:$263.07 | 8.09% O:$263.35 C:$284.65 | -19.19% O:$284.69 C:$230.06 | 2.52% O:$230.26 C:$236.06 | 33.12% O:$236 C:$314.17 | 19.78% O:$315.01 C:$377.32 | 14.09% O:$377.41 C:$430.57 |
| 2016 | -14.38% O:$430.72 C:$368.77 | 18.51% O:$369.35 C:$437.70 | -4.84% O:$437.92 C:$416.73 | 7.57% O:$416.76 C:$448.32 | 18.49% O:$448.48 C:$531.39 | 26.78% O:$531.11 C:$673.34 | -7.11% O:$672.52 C:$624.68 | -7.87% O:$624.60 C:$575.47 | 5.94% O:$575.55 C:$609.73 | 14.93% O:$609.93 C:$700.97 | 6.32% O:$701.34 C:$745.69 | 29.18% O:$746.05 C:$963.74 |
| 2017 | 0.70% O:$963.66 C:$970.40 | 21.53% O:$970.94 C:$1,179.97 | -9.17% O:$1,180.04 C:$1,071.79 | 25.77% O:$1,071.71 C:$1,347.89 | 69.58% O:$1,348.30 C:$2,286.41 | 8.41% O:$2,288.33 C:$2,480.84 | 15.36% O:$2,492.60 C:$2,875.34 | 63.81% O:$2,871.30 C:$4,703.39 | -7.72% O:$4,701.76 C:$4,338.71 | 49.01% O:$4,341.05 C:$6,468.40 | 58.88% O:$6,440.97 C:$10,233.60 | 38.81% O:$10,198.60 C:$14,156.40 |
| 2018 | -27.57% O:$14,112.20 C:$10,221.10 | 1.57% O:$10,237.30 C:$10,397.90 | -32.85% O:$10,385 C:$6,973.53 | 31.95% O:$7,003.06 C:$9,240.55 | -18.99% O:$9,251.47 C:$7,494.17 | -14.62% O:$7,500.70 C:$6,404 | 21.35% O:$6,411.68 C:$7,780.44 | -9.64% O:$7,769.04 C:$7,020.43 | -5.64% O:$7,016.49 C:$6,620.57 | -3.93% O:$6,619.08 C:$6,359.21 | -36.70% O:$6,359.47 C:$4,025.61 | -7.02% O:$4,028.48 C:$3,745.62 |
| 2019 | -8.01% O:$3,745.11 C:$3,445.09 | 12.08% O:$3,446.13 C:$3,862.59 | 5.97% O:$3,863.57 C:$4,094.25 | 29.89% O:$4,092.27 C:$5,315.61 | 60.67% O:$5,326.06 C:$8,557.38 | 26.30% O:$8,555.27 C:$10,805.10 | -6.92% O:$10,834.30 C:$10,084.28 | -3.28% O:$10,080.32 C:$9,749.40 | -14.20% O:$9,748.64 C:$8,364.08 | 9.20% O:$8,380.28 C:$9,151.00 | -17.50% O:$9,145.42 C:$7,545.32 | -4.54% O:$7,543.31 C:$7,200.82 |
| 2020 | 29.78% O:$7,195.58 C:$9,338.51 | -8.60% O:$9,350.80 C:$8,546.39 | -24.67% O:$8,533.92 C:$6,428.35 | 34.01% O:$6,419.65 C:$8,602.68 | 9.83% O:$8,625.96 C:$9,474.21 | -3.22% O:$9,447.51 C:$9,143.23 | 24.10% O:$9,132.08 C:$11,333.20 | 2.58% O:$11,362.27 C:$11,655.72 | -7.66% O:$11,663.77 C:$10,770.65 | 28.03% O:$10,776.22 C:$13,797.07 | 42.86% O:$13,777.56 C:$19,682.24 | 47.24% O:$19,680.39 C:$28,977.35 |
| 2021 | 14.34% O:$28,992.50 C:$33,150.13 | 36.11% O:$33,055.00 C:$44,992.13 | 30.21% O:$45,095.28 C:$58,717.95 | -1.95% O:$58,910.93 C:$57,764.87 | -35.31% O:$57,665.61 C:$37,305.86 | -5.97% O:$37,268.16 C:$35,042.02 | 19.09% O:$35,011.05 C:$41,696.28 | 13.98% O:$41,422.21 C:$47,214.37 | -7.02% O:$47,093.10 C:$43,785.17 | 40.14% O:$43,794.32 C:$61,371.25 | -7.03% O:$61,320.04 C:$57,011.60 | -18.70% O:$56,905.44 C:$46,265.70 |
| 2022 | -16.86% O:$46,265.53 C:$38,464.05 | 12.40% O:$38,408.95 C:$43,173.47 | 5.34% O:$43,206.31 C:$45,513.78 | -15.83% O:$45,479.78 C:$38,278.21 | -16.90% O:$38,278.21 C:$31,808.92 | -37.72% O:$31,825.88 C:$19,819.76 | 17.38% O:$19,864.50 C:$23,317.67 | -14.03% O:$23,309.28 C:$20,038.97 | -3.00% O:$20,043.61 C:$19,442.76 | 5.56% O:$19,422.29 C:$20,502.82 | -16.18% O:$20,498.54 C:$17,182.88 | -3.67% O:$17,165.75 C:$16,536.04 |
| 2023 | 39.90% O:$16,538.14 C:$23,136.68 | 0.00% O:$23,125.94 C:$23,126.82 | 23.09% O:$23,132.44 C:$28,474.72 | 2.91% O:$28,482.49 C:$29,312.02 | -6.98% O:$29,254.45 C:$27,212.94 | 11.96% O:$27,218.83 C:$30,474.45 | -4.05% O:$30,476.02 C:$29,240.59 | -11.28% O:$29,236.46 C:$25,937.53 | 3.94% O:$25,944.91 C:$26,966.76 | 28.50% O:$26,962.55 C:$34,647.39 | 8.82% O:$34,651.48 C:$37,707.05 | 11.93% O:$37,730.47 C:$42,232.66 |
| 2024 | 0.85% O:$42,263.76 C:$42,624.47 | 43.77% O:$42,618.51 C:$61,274.13 | 16.56% O:$61,179.13 C:$71,308.80 | -14.71% O:$71,224.77 C:$60,746.67 | 11.24% O:$60,731.71 C:$67,559.79 | -7.04% O:$67,572.10 C:$62,817.32 | 3.01% O:$62,784.67 C:$64,673.46 | -8.68% O:$64,672.58 C:$59,056.02 | 7.23% O:$59,052.92 C:$63,323.40 | 11.04% O:$63,363.50 C:$70,358.71 | 37.11% O:$70,316.32 C:$96,411.21 | -2.85% O:$96,396.50 C:$93,646.90 |
| 2025 | 9.43% O:$93,562.87 C:$102,388.84 | -17.54% O:$102,414.01 C:$84,452.10 | -2.15% O:$84,349.04 C:$82,538.56 | 14.11% O:$82,547.89 C:$94,197.63 | 18.58% O:$94,168.91 C:$111,665.40 |
BTC OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(BTC) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/23/2025 | $111,692 | $111,719 | $107,007 | $107,174 | $42.3 B | 384,447 | $2.2 T |
| 05/22/2025 | $109,642 | $111,909 | $109,370 | $111,665 | $44.7 B | 402,790 | $2.2 T |
| 05/21/2025 | $106,821 | $109,996 | $106,125 | $109,621 | $53.9 B | 502,095 | $2.1 T |
| 05/20/2025 | $105,575 | $107,164 | $104,226 | $106,726 | $34.9 B | 330,131 | $2.1 T |
| 05/19/2025 | $106,487 | $106,816 | $102,205 | $105,601 | $40.6 B | 390,159 | $2.1 T |
| 05/18/2025 | $103,119 | $106,426 | $103,119 | $106,426 | $32.2 B | 308,841 | $2.1 T |
| 05/17/2025 | $103,459 | $103,670 | $102,675 | $103,158 | $492.5 B | 4,774,668 | $2 T |
| 05/16/2025 | $103,768 | $104,448 | $103,182 | $103,447 | $27.4 B | 263,669 | $2.1 T |
| 05/15/2025 | $103,501 | $104,087 | $101,546 | $103,726 | $31 B | 301,664 | $2 T |
| 05/14/2025 | $104,116 | $104,216 | $102,768 | $103,571 | $28.2 B | 272,440 | $2.1 T |
| 05/13/2025 | $102,796 | $104,932 | $101,599 | $104,218 | $31.8 B | 307,767 | $2.1 T |
| 05/12/2025 | $104,121 | $105,645 | $100,868 | $102,844 | $38.5 B | 371,311 | $2.1 T |
| 05/11/2025 | $104,807 | $104,888 | $103,400 | $103,998 | $28 B | 269,227 | $2.1 T |
| 05/10/2025 | $102,975 | $104,857 | $102,866 | $104,735 | $25.7 B | 248,671 | $2.1 T |
| 05/09/2025 | $103,255 | $104,082 | $102,391 | $102,967 | $36.5 B | 354,285 | $2 T |
| 05/08/2025 | $97,039 | $103,651 | $96,919 | $103,087 | $43.7 B | 436,526 | $2 T |
| 05/07/2025 | $96,835 | $97,574 | $95,854 | $97,022 | $65.2 B | 673,725 | $1.9 T |
| 05/06/2025 | $94,739 | $96,864 | $93,499 | $96,818 | $25.5 B | 269,577 | $1.9 T |
| 05/05/2025 | $94,267 | $95,165 | $93,655 | $94,751 | $24.7 B | 261,156 | $1.9 T |
| 05/04/2025 | $95,865 | $96,239 | $94,209 | $94,305 | $18.9 B | 197,729 | $1.9 T |
| 05/03/2025 | $96,883 | $96,906 | $95,839 | $95,886 | $17.9 B | 185,922 | $1.9 T |
| 05/02/2025 | $96,490 | $97,837 | $96,365 | $96,841 | $24.8 B | 255,946 | $1.9 T |
| 05/01/2025 | $94,169 | $97,343 | $94,169 | $96,786 | $28.5 B | 297,317 | $1.9 T |
| 04/30/2025 | $94,241 | $95,180 | $93,036 | $94,198 | $25.3 B | 267,525 | $1.9 T |
| 04/29/2025 | $95,009 | $95,423 | $93,822 | $94,270 | $25.9 B | 272,602 | $1.9 T |
| 04/28/2025 | $93,748 | $95,531 | $92,877 | $95,022 | $29.5 B | 312,529 | $1.9 T |
| 04/27/2025 | $94,640 | $95,125 | $93,694 | $93,766 | $19.3 B | 204,975 | $1.9 T |
| 04/26/2025 | $94,650 | $95,164 | $93,958 | $94,621 | $18.5 B | 196,137 | $1.9 T |
| 04/25/2025 | $93,970 | $95,559 | $92,949 | $94,703 | $32 B | 339,556 | $1.9 T |
| 04/24/2025 | $93,686 | $93,947 | $91,750 | $93,838 | $26.2 B | 282,130 | $1.8 T |
| 04/23/2025 | $93,486 | $94,357 | $92,120 | $93,586 | $32.5 B | 347,582 | $1.9 T |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) Historische Kurse | $139,820,826,216 | $58,389,655,165 | 139.3 B | 0.26% | 0.31% | ||
 | Hedera Hashgraph (HBAR) Historische Kurse | $7,274,366,464 | $134,769,229 | 38.3 B | -1.68% | -5.34% | ||
 | PlatinCoin (PLC) Historische Kurse | $6,334,944,943 | $29,997 | 5 M | 0.51% | -0.34% | ||
 | Conflux (CFX) Historische Kurse | $434,815,664 | $17,154,194 | 4.8 B | -1.59% | -4.60% | ||
 | Bitcoin Cash (BCH) Historische Kurse | $8,503,813,444 | $305,049,921 | 19.9 M | -1.02% | -3.66% | ||
 | Bitcoin SV (BCHSV) Historische Kurse | $723,073,727 | $131,685,193 | 19.3 M | 0.75% | -2.40% | ||
 | Bitcoin Diamond (BCD) Historische Kurse | $6,217,673 | $122,925 | 186.5 M | -1.97% | -2.51% | ||
 | Electra Protocol (XEP) Historische Kurse | $4,834,478 | $190,437 | 18.2 B | 1.29% | -0.61% | ||
 | Ethereum (ETH) Historische Kurse | $307,990,025,221 | $12,166,897,147 | 120.5 M | 0.78% | -0.76% |