| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2021 | $1.01 | $0.5000 | |
| 2022 | $0.5510 | $0.8568 | -35.69% |
| 2023 | $0.8645 | $0.5000 | 72.90% |
| 2024 | $0.5195 | $0.0690 | 652.94% |
| 2025 | $0.0605 | $0.0465 | 30.08% |
Werbung
BTCBAM Historische Kurse
/
Historische Daten BitcoinBam
S&P 500 auf Rekordhoch: Kommt jetzt die Zinswende der Fed?
Langfristige Anleger kaufen Rekordmenge Bitcoin in einem Monat
Bhutan verdient stillschweigend 1,3 Milliarden Dollar mit Bitcoin-Mining
5 Token, die 2025 durchstarten könnten: XRP, Ethereum und 3 Kryptowährungen unter 0,01 $
Russland führt den digitalen Rubel ein: Vollständige Kontrolle in Aussicht?
| Erster Preis | 2021 Juli ($1.06) |
|---|---|
| Niedrigster Preis | 2022 April ($0.00998) |
| Höchstpreis | 2021 Dezember ($2.50) |
| Bestes Jahr | 2022 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Mai |
| Schlechtester Monat | Januar |
Historische Kurse für BitcoinBam
BitcoinBam Historischer Chart
BitcoinBam Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.9233 | $4.01 | $0.3020 | $0.5000 | $0 | $483.7 T | $2.5 M | 0 | 129% |
| 2022 | $0.5349 | $1.40 | $0.00800 | $0.8568 | $0 | $189.3 T | $2 M | 0 | 12.5 T% |
| 2023 | $0.8164 | $1.40 | $0.0279 | $0.5000 | $0 | $70.3 T | $564.6 T | 0 | 3.7 T% |
| 2024 | $0.3245 | $0.8894 | $0.0393 | $0.0690 | $0 | $456.8 T | $2.7 M | 0 | 220% |
| 2025 | $0.0399 | $0.0690 | $0.0211 | $0.0465 | $0 | $6.6 T | $72.2 T | 0 | 112% |
BitcoinBam Jahresrenditen
BitcoinBam Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -0.30% O:$1.01 C:$1.01 | 1.29% O:$1.01 C:$1.02 | -4.49% O:$1.03 C:$0.98 | -26.56% O:$0.98 C:$0.72 | 11.96% O:$0.72 C:$0.81 | -37.89% O:$0.81 C:$0.50 | ||||||
| 2022 | -42.80% O:$0.50 C:$0.29 | 4.90% O:$0.29 C:$0.30 | -83% O:$0.30 C:$0.05 | -64.71% O:$0.05 C:$0.02 | 4,233.33% O:$0.02 C:$0.78 | -13.35% O:$0.78 C:$0.68 | 8.71% O:$0.68 C:$0.73 | 49.70% O:$0.73 C:$1.10 | -5.59% O:$1.10 C:$1.04 | -95.68% O:$1.04 C:$0.04 | 2,221.43% O:$0.04 C:$1.04 | -17.62% O:$1.04 C:$0.86 |
| 2023 | -3.13% O:$0.86 C:$0.83 | 6.63% O:$0.83 C:$0.88 | 18.22% O:$0.88 C:$1.05 | 16.28% O:$0.94 C:$1.09 | 4.61% O:$1.09 C:$1.14 | -2.13% O:$1.09 C:$1.07 | -10.05% O:$1.10 C:$0.99 | -35.39% O:$0.99 C:$0.64 | -20.22% O:$0.64 C:$0.51 | 5.88% O:$0.51 C:$0.54 | -7.41% O:$0.54 C:$0.50 | |
| 2024 | -0.63% O:$0.50 C:$0.50 | -22.42% O:$0.50 C:$0.39 | -29.02% O:$0.39 C:$0.27 | -12.28% O:$0.27 C:$0.24 | 87.46% O:$0.24 C:$0.45 | 2.20% O:$0.45 C:$0.46 | -13.01% O:$0.46 C:$0.40 | -17.48% O:$0.40 C:$0.33 | 9.09% O:$0.33 C:$0.36 | -62.66% O:$0.36 C:$0.13 | -65.68% O:$0.13 C:$0.05 | 49.55% O:$0.05 C:$0.07 |
| 2025 | -29.86% O:$0.07 C:$0.05 | -34.30% O:$0.05 C:$0.03 | 13.99% O:$0.03 C:$0.04 | -13.37% O:$0.04 C:$0.03 | 78.70% O:$0.03 C:$0.06 | -17.12% O:$0.06 C:$0.05 |
BTCBAM OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(BTCBAM) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $4.4 T | 94,258 | $0 |
| 06/26/2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $4.4 T | 94,258 | $0 |
| 06/25/2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $4.4 T | 94,258 | $0 |
| 06/24/2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $4.4 T | 94,258 | $0 |
| 06/23/2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $4.4 T | 94,258 | $0 |
| 06/22/2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $4.4 T | 94,258 | $0 |
| 06/21/2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $4.4 T | 94,258 | $0 |
| 06/20/2025 | $0.0452 | $0.0490 | $0.0452 | $0.0465 | $4.4 T | 94,085 | $0 |
| 06/19/2025 | $0.0447 | $0.0501 | $0.0440 | $0.0452 | $4.5 T | 95,126 | $0 |
| 06/18/2025 | $0.0495 | $0.0543 | $0.0445 | $0.0447 | $6.2 T | 130,006 | $0 |
| 06/17/2025 | $0.0494 | $0.0569 | $0.0467 | $0.0495 | $7.8 T | 154,439 | $0 |
| 06/16/2025 | $0.0509 | $0.0580 | $0.0494 | $0.0494 | $9.4 T | 180,825 | $0 |
| 06/15/2025 | $0.0424 | $0.0602 | $0.0424 | $0.0509 | $11 T | 227,774 | $0 |
| 06/14/2025 | $0.0450 | $0.0452 | $0.0424 | $0.0424 | $7.7 T | 172,511 | $0 |
| 06/13/2025 | $0.0501 | $0.0515 | $0.0450 | $0.0450 | $13.7 T | 286,105 | $0 |
| 06/12/2025 | $0.0550 | $0.0550 | $0.0501 | $0.0501 | $8.9 T | 162,600 | $0 |
| 06/11/2025 | $0.0495 | $0.0556 | $0.0485 | $0.0550 | $35.5 T | 705,913 | $0 |
| 06/10/2025 | $0.0474 | $0.0563 | $0.0452 | $0.0495 | $22.6 T | 452,451 | $0 |
| 06/09/2025 | $0.0524 | $0.0524 | $0.0408 | $0.0474 | $2.2 T | 48,458 | $0 |
| 06/08/2025 | $0.0561 | $0.0567 | $0.0317 | $0.0524 | $4.8 T | 101,485 | $0 |
| 06/07/2025 | $0.0473 | $0.0625 | $0.0473 | $0.0561 | $6.1 T | 111,406 | $0 |
| 06/06/2025 | $0.0526 | $0.0526 | $0.0461 | $0.0473 | $258 | 5,231 | $0 |
| 06/05/2025 | $0.0431 | $0.0531 | $0.0402 | $0.0526 | $1.3 T | 27,109 | $0 |
| 06/04/2025 | $0.0494 | $0.0515 | $0.0431 | $0.0431 | $1 T | 20,683 | $0 |
| 06/03/2025 | $0.0497 | $0.0534 | $0.0485 | $0.0494 | $5 T | 100,858 | $0 |
| 06/02/2025 | $0.0563 | $0.0570 | $0.0496 | $0.0497 | $5.8 T | 108,072 | $0 |
| 06/01/2025 | $0.0561 | $0.0580 | $0.0511 | $0.0563 | $9.2 T | 166,197 | $0 |
| 05/31/2025 | $0.0650 | $0.0650 | $0.0561 | $0.0561 | $1.1 T | 18,168 | $0 |
| 05/30/2025 | $0.0585 | $0.0650 | $0.0521 | $0.0650 | $3.9 T | 67,482 | $0 |
| 05/29/2025 | $0.0471 | $0.0588 | $0.0471 | $0.0585 | $1.6 T | 29,923 | $0 |
| 05/28/2025 | $0.0500 | $0.0500 | $0.0466 | $0.0471 | $5.5 T | 113,065 | $0 |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | StarSharks SEA (SEA) Historische Kurse | $0 | $61 | 0 | -0.80% | -0.19% | ||
 | Shanghai Inu (SHANG) Historische Kurse | $0 | $5 | 0 | -0.15% | -1.51% | ||
 | Capybara (CAPY) Historische Kurse | $0 | $5 | 0 | 0% | 0% | ||
 | Baby Trump (BABYTRUMP) Historische Kurse | $0 | $5 | 0 | -0.15% | -2.62% | ||
 | Azuki (AZUKI) Historische Kurse | $15,769 | $5 | 11.3 M | -0.15% | -1.25% | ||
 | Unbanked (UNBNK) Historische Kurse | $0 | $5 | 0 | -0.15% | -1.25% | ||
 | Verve (VERVE) Historische Kurse | $64,799 | $5 | 250 M | -0.28% | -0.19% | ||
 | Aqua Goat (AQUAGOAT) Historische Kurse | $0 | $5 | 0 | -0.12% | -0.07% | ||
 | Modefi (MOD) Historische Kurse | $52,264 | $5 | 16.1 M | 0% | 0% |