Bitcoin Group

ADE
🏛️ germany →
39.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 40.75 40.75 40.75 40.75 0.0M
2021-12-29 40.95 41.00 40.95 41.00 0.0M
2021-12-28 42.50 42.50 41.65 41.65 0.0M
2021-12-27 41.95 41.95 41.95 41.95 0.0M
2021-12-23 41.00 41.45 41.00 41.45 0.0M
2021-12-22 40.85 40.85 40.85 40.85 0.0M
2021-12-21 39.75 39.75 39.75 39.75 0.0M
2021-12-20 39.85 39.85 39.85 39.85 0.0M
2021-12-17 41.15 41.15 41.15 41.15 0.0M
2021-12-16 41.20 41.20 41.20 41.20 0.0M
2021-12-15 40.20 40.20 40.20 40.20 0.0M
2021-12-14 40.25 40.25 40.25 40.25 0.0M
2021-12-13 41.85 41.85 41.85 41.85 0.0M
2021-12-10 40.15 40.15 40.15 40.15 0.0M
2021-12-09 42.35 42.35 42.35 42.35 0.0M
2021-12-08 41.50 41.50 41.50 41.50 0.0M
2021-12-07 42.10 42.85 42.10 42.85 0.0M
2021-12-06 41.65 43.70 40.65 40.65 0.0M
2021-12-03 47.65 47.65 47.65 47.65 0.0M
2021-12-02 48.65 48.65 48.65 48.65 0.0M
2021-12-01 49.00 50.40 49.00 50.40 0.0M
2021-11-30 45.85 45.85 45.85 45.85 0.0M
2021-11-29 46.60 48.10 46.60 48.10 0.0M
2021-11-26 47.00 47.00 47.00 47.00 0.0M
2021-11-25 46.60 46.60 46.60 46.60 0.0M
2021-11-24 46.25 46.25 46.25 46.25 0.0M
2021-11-23 46.35 46.75 46.35 46.75 0.0M
2021-11-22 49.05 49.05 48.05 48.05 0.0M
2021-11-19 48.35 48.35 48.35 48.35 0.0M
2021-11-18 50.80 50.80 50.80 50.80 0.0M
2021-11-17 50.90 50.90 50.90 50.90 0.0M
2021-11-16 52.50 52.50 51.10 51.10 0.0M
2021-11-15 53.30 54.40 53.30 54.40 0.0M
2021-11-12 52.90 52.90 52.90 52.90 0.0M
2021-11-11 52.40 52.40 52.40 52.40 0.0M
2021-11-10 52.80 52.80 52.30 52.30 0.0M
2021-11-09 53.90 55.30 53.90 55.30 0.0M
2021-11-08 53.80 53.80 52.80 52.80 0.0M
2021-11-05 52.00 52.00 51.00 51.00 0.0M
2021-11-04 53.40 53.40 51.60 51.60 0.0M
2021-11-03 50.20 53.10 50.20 53.10 0.0M
2021-11-02 47.80 49.95 47.80 49.30 0.0M
2021-11-01 47.65 47.65 47.65 47.65 0.0M
2021-10-29 48.40 48.40 48.40 48.40 0.0M
2021-10-28 47.90 48.05 47.90 48.05 0.0M
2021-10-27 49.00 49.00 48.30 48.30 0.0M
2021-10-26 49.55 49.55 49.55 49.55 0.0M
2021-10-25 46.05 46.05 46.05 46.05 0.0M
2021-10-22 47.45 47.45 47.45 47.45 0.0M
2021-10-21 50.00 50.00 48.90 48.90 0.0M
2021-10-20 49.80 50.40 49.80 50.40 0.0M
2021-10-19 49.65 49.65 49.65 49.65 0.0M
2021-10-18 46.90 48.90 46.90 48.90 0.0M
2021-10-15 43.00 46.00 43.00 46.00 0.0M
2021-10-14 42.00 42.00 42.00 42.00 0.0M
2021-10-13 42.00 42.00 42.00 42.00 0.0M
2021-10-12 42.75 42.75 42.75 42.75 0.0M
2021-10-11 43.00 43.00 43.00 43.00 0.0M
2021-10-08 40.60 40.60 40.60 40.60 0.0M
2021-10-07 41.60 41.60 41.60 41.60 0.0M
2021-10-06 40.70 41.75 40.70 41.75 0.0M
2021-10-05 38.85 38.85 38.85 38.85 0.0M
2021-10-04 39.60 39.60 39.60 39.60 0.0M
2021-10-01 38.00 39.40 38.00 39.40 0.0M
2021-09-30 38.50 38.50 38.50 38.50 0.0M
2021-09-29 37.05 37.05 37.05 37.05 0.0M
2021-09-28 37.85 37.85 37.85 37.85 0.0M
2021-09-27 37.50 37.50 37.50 37.50 0.0M
2021-09-24 38.95 38.95 38.95 38.95 0.0M
2021-09-23 38.90 38.90 38.90 38.90 0.0M
2021-09-22 37.05 37.85 37.05 37.85 0.0M
2021-09-21 37.00 37.00 37.00 37.00 0.0M
2021-09-20 39.40 39.40 39.40 39.40 0.0M
2021-09-17 40.35 40.35 40.35 40.35 0.0M
2021-09-16 40.75 40.95 40.75 40.95 0.0M
2021-09-15 40.90 40.90 40.90 40.90 0.0M
2021-09-14 41.30 41.30 41.30 41.30 0.0M
2021-09-13 42.15 42.15 42.15 42.15 0.0M
2021-09-10 43.85 43.85 43.85 43.85 0.0M
2021-09-09 41.45 41.45 41.45 41.45 0.0M
2021-09-08 41.60 41.60 41.60 41.60 0.0M
2021-09-07 45.60 45.60 43.40 43.40 0.0M
2021-09-06 43.15 43.15 43.15 43.15 0.0M
2021-09-03 39.75 42.45 39.75 42.45 0.0M
2021-09-02 39.00 39.00 39.00 39.00 0.0M
2021-09-01 36.90 36.90 36.90 36.90 0.0M
2021-08-31 36.00 36.00 36.00 36.00 0.0M
2021-08-30 36.90 36.90 36.90 36.90 0.0M
2021-08-27 37.30 37.30 37.30 37.30 0.0M
2021-08-26 37.70 37.70 37.70 37.70 0.0M
2021-08-25 38.40 38.40 37.50 37.50 0.0M
2021-08-24 37.00 37.00 37.00 37.00 0.0M
2021-08-23 38.65 38.65 38.00 38.00 0.0M
2021-08-20 37.00 37.00 37.00 37.00 0.0M
2021-08-19 36.95 36.95 36.95 36.95 0.0M
2021-08-18 37.95 37.95 37.95 37.95 0.0M
2021-08-17 38.20 38.20 38.20 38.20 0.0M
2021-08-16 39.85 39.85 37.85 37.85 0.0M
2021-08-13 38.30 38.30 38.30 38.30 0.0M
2021-08-12 39.45 39.45 39.45 39.45 0.0M
2021-08-11 37.95 37.95 37.95 37.95 0.0M
2021-08-10 39.10 39.10 38.20 38.20 0.0M
2021-08-09 37.35 37.35 37.35 37.35 0.0M
2021-08-06 36.25 36.25 36.25 36.25 0.0M
2021-08-05 35.95 35.95 35.95 35.95 0.0M
2021-08-04 35.05 35.05 35.05 35.05 0.0M
2021-08-03 35.90 35.90 35.90 35.90 0.0M
2021-08-02 35.40 36.40 35.40 36.40 0.0M
2021-07-30 37.30 37.30 37.30 37.30 0.0M
2021-07-29 38.35 38.35 38.35 38.35 0.0M
2021-07-28 37.25 37.80 37.25 37.80 0.0M
2021-07-27 37.60 37.60 37.60 37.60 0.0M
2021-07-26 38.60 38.60 38.20 38.20 0.0M
2021-07-23 35.20 35.20 35.20 35.20 0.0M
2021-07-22 36.00 36.00 36.00 36.00 0.0M
2021-07-21 31.70 34.15 31.70 34.15 0.0M
2021-07-20 31.85 31.85 31.85 31.85 0.0M
2021-07-19 35.80 35.80 33.00 33.00 0.0M
2021-07-16 37.00 37.00 37.00 37.00 0.0M
2021-07-15 38.65 38.65 37.65 37.65 0.0M
2021-07-14 39.05 39.05 38.30 38.30 0.0M
2021-07-13 39.60 39.60 39.60 39.60 0.0M
2021-07-12 39.25 39.25 39.25 39.25 0.0M
2021-07-09 37.65 38.50 37.65 38.50 0.0M
2021-07-08 39.30 39.30 39.30 39.30 0.0M
2021-07-07 40.00 40.00 40.00 40.00 0.0M
2021-07-06 40.10 40.10 40.10 40.10 0.0M
2021-07-05 39.90 39.90 39.90 39.90 0.0M
2021-07-02 40.30 40.30 40.30 40.30 0.0M
2021-07-01 41.25 41.25 41.25 41.25 0.0M
2021-06-30 41.00 41.00 41.00 41.00 0.0M
2021-06-29 40.10 40.10 40.10 40.10 0.0M
2021-06-28 39.90 39.90 39.90 39.90 0.0M
2021-06-25 40.85 40.85 40.85 40.85 0.0M
2021-06-24 41.10 41.10 41.10 41.10 0.0M
2021-06-23 39.40 39.40 39.40 39.40 0.0M
2021-06-22 39.65 39.65 39.65 39.65 0.0M
2021-06-21 41.45 41.45 39.70 39.90 0.0M
2021-06-18 41.95 41.95 41.85 41.85 0.0M
2021-06-17 42.55 42.55 42.55 42.55 0.0M
2021-06-16 42.60 42.60 42.60 42.60 0.0M
2021-06-15 44.10 44.10 43.35 43.35 0.0M
2021-06-14 42.00 43.80 42.00 43.80 0.0M
2021-06-11 41.50 41.50 41.50 41.50 0.0M
2021-06-10 41.55 41.55 41.55 41.55 0.0M
2021-06-09 40.55 41.00 40.55 41.00 0.0M
2021-06-08 40.60 41.50 40.60 41.30 0.0M
2021-06-07 42.00 42.00 42.00 42.00 0.0M
2021-06-04 42.15 42.15 42.15 42.15 0.0M
2021-06-03 41.90 41.90 41.90 41.90 0.0M
2021-06-02 41.35 41.80 41.35 41.80 0.0M
2021-06-01 41.30 42.00 41.30 41.90 0.0M
2021-05-31 40.90 41.90 40.90 41.90 0.0M
2021-05-28 41.00 41.00 41.00 41.00 0.0M
2021-05-27 40.60 41.55 40.60 41.55 0.0M
2021-05-26 40.50 40.50 40.50 40.50 0.0M
2021-05-25 41.30 42.85 40.30 40.30 0.0M
2021-05-21 43.35 43.35 43.35 43.35 0.0M
2021-05-20 40.55 43.00 40.30 43.00 0.0M
2021-05-19 38.85 38.85 38.85 38.85 0.0M
2021-05-18 41.85 41.85 41.80 41.80 0.0M
2021-05-17 44.05 44.05 40.25 40.25 0.0M
2021-05-14 40.00 44.85 40.00 44.85 0.0M
2021-05-13 41.65 41.65 40.00 40.00 0.0M
2021-05-12 44.10 45.90 44.10 45.90 0.0M
2021-05-11 47.40 47.40 47.40 47.40 0.0M
2021-05-10 49.35 49.35 49.00 49.00 0.0M
2021-05-07 48.60 48.60 48.60 48.60 0.0M
2021-05-06 50.00 50.00 48.60 48.60 0.0M
2021-05-05 49.35 50.10 49.35 50.10 0.0M
2021-05-04 51.40 51.40 51.00 51.00 0.0M
2021-05-03 53.90 53.90 53.90 53.90 0.0M
2021-04-30 51.80 53.40 51.80 53.40 0.0M
2021-04-29 51.10 51.10 51.10 51.10 0.0M
2021-04-28 51.60 51.60 51.60 51.60 0.0M
2021-04-27 50.80 50.80 50.80 50.80 0.0M
2021-04-26 50.60 50.60 50.60 50.60 0.0M
2021-04-23 48.60 49.05 48.50 48.50 0.0M
2021-04-22 49.80 51.20 49.80 51.20 0.0M
2021-04-21 49.90 49.90 49.90 49.90 0.0M
2021-04-20 51.70 51.70 51.70 51.70 0.0M
2021-04-19 52.30 53.70 52.30 53.70 0.0M
2021-04-16 57.20 57.20 57.20 57.20 0.0M
2021-04-15 57.30 59.40 57.30 59.40 0.0M
2021-04-14 62.50 63.50 59.90 59.90 0.0M
2021-04-13 55.20 61.40 55.20 61.40 0.0M
2021-04-12 52.50 52.50 52.50 52.50 0.0M
2021-04-09 51.50 51.50 51.50 51.50 0.0M
2021-04-08 51.50 51.50 51.50 51.50 0.0M
2021-04-07 51.90 51.90 51.90 51.90 0.0M
2021-04-06 51.60 52.90 51.60 52.90 0.0M
2021-04-01 52.70 52.70 52.70 52.70 0.0M
2021-03-31 51.40 51.40 51.40 51.40 0.0M
2021-03-30 52.10 52.10 52.10 52.10 0.0M
2021-03-29 51.20 51.20 51.20 51.20 0.0M
2021-03-26 48.95 50.70 48.95 50.70 0.0M
2021-03-25 50.90 50.90 48.90 48.90 0.0M
2021-03-24 51.90 51.90 51.90 51.90 0.0M
2021-03-23 51.50 52.50 51.50 52.50 0.0M
2021-03-22 54.70 54.70 53.00 53.00 0.0M
2021-03-19 52.20 52.20 52.20 52.20 0.0M
2021-03-18 53.80 53.80 52.10 52.10 0.0M
2021-03-17 54.50 54.50 51.50 51.50 0.0M
2021-03-16 51.30 51.30 51.30 51.30 0.0M
2021-03-15 51.90 51.90 51.90 51.90 0.0M
2021-03-12 51.70 51.70 51.70 51.70 0.0M
2021-03-11 50.20 50.20 50.20 50.20 0.0M
2021-03-10 49.35 49.35 49.35 49.35 0.0M
2021-03-09 49.85 49.85 49.85 49.85 0.0M
2021-03-08 47.55 47.55 47.55 47.55 0.0M
2021-03-05 47.45 47.70 46.70 46.70 0.0M
2021-03-04 50.60 50.60 50.60 50.60 0.0M
2021-03-03 51.40 51.70 51.40 51.70 0.0M
2021-03-02 51.50 51.50 51.50 51.50 0.0M
2021-03-01 48.00 50.50 48.00 50.50 0.0M
2021-02-26 46.60 47.90 46.60 47.90 0.0M
2021-02-25 50.10 51.40 50.10 51.40 0.0M
2021-02-24 49.50 51.60 49.50 50.30 0.0M
2021-02-23 49.50 49.50 48.40 48.40 0.0M
2021-02-22 55.00 55.00 52.60 52.90 0.0M
2021-02-19 54.40 54.40 54.40 54.40 0.0M
2021-02-18 59.00 59.20 57.10 57.10 0.0M
2021-02-17 61.50 61.50 59.30 59.30 0.0M
2021-02-16 59.50 59.50 58.60 58.60 0.0M
2021-02-15 59.30 59.30 59.10 59.20 0.0M
2021-02-12 60.10 60.10 58.70 58.70 0.0M
2021-02-11 57.80 60.20 57.80 60.20 0.0M
2021-02-10 62.40 62.40 59.80 59.80 0.0M
2021-02-09 67.00 69.10 64.20 64.20 0.0M
2021-02-08 58.30 63.80 58.30 63.80 0.0M
2021-02-05 58.00 58.00 57.40 57.50 0.0M
2021-02-04 57.10 57.10 56.30 56.30 0.0M
2021-02-03 56.80 56.80 55.20 55.30 0.0M
2021-02-02 55.20 55.20 55.20 55.20 0.0M
2021-02-01 58.10 58.10 53.90 53.90 0.0M
2021-01-29 49.60 56.90 49.60 55.30 0.0M
2021-01-28 48.25 49.40 46.55 49.40 0.0M
2021-01-27 51.20 51.20 47.50 48.30 0.0M
2021-01-26 52.20 52.20 52.00 52.20 0.0M
2021-01-25 55.80 55.80 55.10 55.70 0.0M
2021-01-22 53.60 53.90 53.60 53.90 0.0M
2021-01-21 58.10 58.10 54.30 54.30 0.0M
2021-01-20 60.90 60.90 58.40 58.40 0.0M
2021-01-19 59.10 59.10 59.10 59.10 0.0M
2021-01-18 57.40 59.50 57.40 57.90 0.0M
2021-01-15 61.10 61.10 57.10 57.60 0.0M
2021-01-14 58.80 61.80 58.80 60.40 0.0M
2021-01-13 57.50 58.50 57.20 57.20 0.0M
2021-01-12 56.40 60.00 56.40 59.00 0.0M
2021-01-11 58.60 58.60 53.40 54.10 0.0M
2021-01-08 67.20 67.20 60.50 60.50 0.0M
2021-01-07 73.20 73.20 69.30 69.30 0.0M
2021-01-06 74.00 74.00 70.90 72.20 0.0M
2021-01-05 71.70 71.70 70.50 70.50 0.0M
2021-01-04 79.00 79.00 72.20 72.80 0.0M