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
2022-12-30 18.12 18.12 18.12 18.12 0.0M
2022-12-29 17.57 17.57 17.57 17.57 0.0M
2022-12-28 18.81 18.81 18.81 18.81 0.0M
2022-12-27 19.51 19.51 19.51 19.51 0.0M
2022-12-23 19.51 19.51 19.51 19.51 0.0M
2022-12-22 20.02 20.02 20.02 20.02 0.0M
2022-12-21 19.85 19.85 19.85 19.85 0.0M
2022-12-20 20.34 20.34 20.34 20.34 0.0M
2022-12-19 20.80 20.80 20.80 20.80 0.0M
2022-12-16 20.70 20.70 20.70 20.70 0.0M
2022-12-15 22.10 22.10 22.10 22.10 0.0M
2022-12-14 21.48 21.48 21.48 21.48 0.0M
2022-12-13 20.12 20.12 20.12 20.12 0.0M
2022-12-12 19.95 19.95 19.95 19.95 0.0M
2022-12-09 19.80 19.80 19.80 19.80 0.0M
2022-12-08 19.82 19.82 19.82 19.82 0.0M
2022-12-07 20.30 20.30 20.30 20.30 0.0M
2022-12-06 20.42 20.42 20.42 20.42 0.0M
2022-12-05 19.81 19.81 19.81 19.81 0.0M
2022-12-02 20.02 20.02 20.02 20.02 0.0M
2022-12-01 20.02 20.02 20.02 20.02 0.0M
2022-11-30 20.24 20.24 20.24 20.24 0.0M
2022-11-29 20.42 20.42 20.42 20.42 0.0M
2022-11-28 20.38 20.38 20.38 20.38 0.0M
2022-11-25 20.32 20.32 20.32 20.32 0.0M
2022-11-24 20.42 20.42 20.42 20.42 0.0M
2022-11-23 20.32 20.32 20.32 20.32 0.0M
2022-11-22 20.02 20.02 20.02 20.02 0.0M
2022-11-21 20.50 20.50 20.50 20.50 0.0M
2022-11-18 19.88 20.28 19.88 20.28 0.0M
2022-11-17 19.98 19.98 19.98 19.98 0.0M
2022-11-16 20.14 20.14 20.14 20.14 0.0M
2022-11-15 20.26 20.26 20.26 20.26 0.0M
2022-11-14 19.70 20.90 19.70 20.90 0.0M
2022-11-11 21.94 21.94 20.38 20.38 0.0M
2022-11-10 20.26 21.68 20.26 21.68 0.0M
2022-11-09 19.90 19.90 19.90 19.90 0.0M
2022-11-08 20.62 20.62 20.62 20.62 0.0M
2022-11-07 20.00 20.00 20.00 20.00 0.0M
2022-11-04 19.70 19.70 19.70 19.70 0.0M
2022-11-03 20.02 20.02 20.02 20.02 0.0M
2022-11-02 20.24 20.24 20.24 20.24 0.0M
2022-11-01 19.60 19.60 19.60 19.60 0.0M
2022-10-31 19.99 19.99 19.99 19.99 0.0M
2022-10-28 20.50 20.50 20.50 20.50 0.0M
2022-10-27 21.20 21.20 21.20 21.20 0.0M
2022-10-26 20.40 20.40 20.40 20.40 0.0M
2022-10-25 19.82 19.82 19.82 19.82 0.0M
2022-10-24 18.75 18.75 18.75 18.75 0.0M
2022-10-21 19.13 19.13 19.13 19.13 0.0M
2022-10-20 18.72 18.72 18.72 18.72 0.0M
2022-10-19 19.49 19.49 19.49 19.49 0.0M
2022-10-18 19.81 19.81 19.81 19.81 0.0M
2022-10-17 18.61 18.61 18.61 18.61 0.0M
2022-10-14 17.93 18.65 17.93 18.65 0.0M
2022-10-13 18.02 18.02 18.02 18.02 0.0M
2022-10-12 18.78 18.78 18.53 18.53 0.0M
2022-10-11 19.04 19.04 19.04 19.04 0.0M
2022-10-10 18.84 18.84 18.84 18.84 0.0M
2022-10-07 19.69 19.69 19.69 19.69 0.0M
2022-10-06 19.71 19.71 19.71 19.71 0.0M
2022-10-05 20.26 20.26 20.26 20.26 0.0M
2022-10-04 19.60 20.82 19.60 20.82 0.0M
2022-10-03 19.59 19.59 19.59 19.59 0.0M
2022-09-30 19.65 19.65 19.65 19.65 0.0M
2022-09-29 20.32 20.32 20.32 20.32 0.0M
2022-09-28 20.02 20.02 20.02 20.02 0.0M
2022-09-27 19.82 20.02 19.82 20.02 0.0M
2022-09-26 18.36 19.88 18.36 19.88 0.0M
2022-09-23 19.81 19.81 19.81 19.81 0.0M
2022-09-22 19.81 19.81 19.81 19.81 0.0M
2022-09-21 20.24 20.30 20.24 20.30 0.0M
2022-09-20 20.36 20.36 20.36 20.36 0.0M
2022-09-19 20.02 20.02 20.02 20.02 0.0M
2022-09-16 21.32 21.32 21.24 21.26 0.0M
2022-09-15 21.98 21.98 21.98 21.98 0.0M
2022-09-14 21.82 21.82 21.82 21.82 0.0M
2022-09-13 22.68 22.68 22.60 22.60 0.0M
2022-09-12 21.46 21.46 21.46 21.46 0.0M
2022-09-09 20.52 20.52 20.52 20.52 0.0M
2022-09-08 20.42 20.42 20.42 20.42 0.0M
2022-09-07 20.78 20.78 20.78 20.78 0.0M
2022-09-06 21.06 21.06 21.06 21.06 0.0M
2022-09-05 21.64 21.64 21.64 21.64 0.0M
2022-09-02 21.56 21.56 21.56 21.56 0.0M
2022-09-01 22.96 22.96 22.12 22.12 0.0M
2022-08-31 23.52 23.52 23.52 23.52 0.0M
2022-08-30 23.44 23.44 23.44 23.44 0.0M
2022-08-29 23.50 23.50 23.50 23.50 0.0M
2022-08-26 24.84 24.84 24.84 24.84 0.0M
2022-08-25 24.80 24.80 24.80 24.80 0.0M
2022-08-24 23.90 24.02 23.90 24.02 0.0M
2022-08-23 23.56 23.56 23.56 23.56 0.0M
2022-08-22 24.84 24.84 24.84 24.84 0.0M
2022-08-19 25.50 25.50 25.50 25.50 0.0M
2022-08-18 25.84 25.84 25.84 25.84 0.0M
2022-08-17 26.16 26.16 26.16 26.16 0.0M
2022-08-16 26.00 26.00 26.00 26.00 0.0M
2022-08-15 27.24 27.24 27.24 27.24 0.0M
2022-08-12 25.98 25.98 25.98 25.98 0.0M
2022-08-11 25.06 25.06 25.06 25.06 0.0M
2022-08-10 24.82 24.82 24.82 24.82 0.0M
2022-08-09 25.44 25.44 25.44 25.44 0.0M
2022-08-08 25.02 25.02 25.02 25.02 0.0M
2022-08-05 25.14 25.14 25.14 25.14 0.0M
2022-08-04 25.30 25.30 25.30 25.30 0.0M
2022-08-03 24.54 24.54 24.54 24.54 0.0M
2022-08-02 24.84 24.84 24.84 24.84 0.0M
2022-08-01 24.58 24.58 24.58 24.58 0.0M
2022-07-29 25.62 25.62 25.62 25.62 0.0M
2022-07-28 26.02 26.02 26.02 26.02 0.0M
2022-07-27 25.86 25.86 25.86 25.86 0.0M
2022-07-26 26.14 26.14 26.14 26.14 0.0M
2022-07-25 26.62 26.62 26.62 26.62 0.0M
2022-07-22 26.90 26.90 26.90 26.90 0.0M
2022-07-21 27.84 27.84 27.84 27.84 0.0M
2022-07-20 26.68 26.68 26.68 26.68 0.0M
2022-07-19 26.44 26.44 26.44 26.44 0.0M
2022-07-18 26.00 26.00 26.00 26.00 0.0M
2022-07-15 25.68 25.68 25.68 25.68 0.0M
2022-07-14 25.92 25.92 25.92 25.92 0.0M
2022-07-13 25.88 25.88 25.88 25.88 0.0M
2022-07-12 25.58 25.58 25.58 25.58 0.0M
2022-07-11 26.60 27.00 26.60 27.00 0.0M
2022-07-08 26.30 27.38 26.30 27.38 0.0M
2022-07-07 24.88 24.88 24.88 24.88 0.0M
2022-07-06 24.62 24.62 24.62 24.62 0.0M
2022-07-05 25.86 25.86 25.86 25.86 0.0M
2022-07-04 26.18 26.18 26.18 26.18 0.0M
2022-07-01 25.76 25.76 25.76 25.76 0.0M
2022-06-30 26.52 26.52 26.52 26.52 0.0M
2022-06-29 26.56 26.56 26.56 26.56 0.0M
2022-06-28 26.82 26.82 26.82 26.82 0.0M
2022-06-27 26.70 26.70 26.70 26.70 0.0M
2022-06-24 25.56 25.56 25.56 25.56 0.0M
2022-06-23 26.30 26.30 26.30 26.30 0.0M
2022-06-22 27.80 27.80 27.80 27.80 0.0M
2022-06-21 26.16 26.16 26.16 26.16 0.0M
2022-06-20 24.86 25.86 24.86 25.86 0.0M
2022-06-17 24.98 24.98 24.98 24.98 0.0M
2022-06-16 26.40 26.40 24.88 24.88 0.0M
2022-06-15 27.10 27.10 27.10 27.10 0.0M
2022-06-14 26.00 26.00 26.00 26.00 0.0M
2022-06-13 28.00 28.00 28.00 28.00 0.0M
2022-06-10 29.86 29.86 29.86 29.86 0.0M
2022-06-09 29.90 29.90 29.90 29.90 0.0M
2022-06-08 30.60 30.60 30.38 30.38 0.0M
2022-06-07 30.80 30.80 30.80 30.80 0.0M
2022-06-06 30.78 30.78 30.78 30.78 0.0M
2022-06-03 31.30 31.30 31.30 31.30 0.0M
2022-06-02 31.28 31.28 31.28 31.28 0.0M
2022-06-01 31.82 31.82 31.52 31.52 0.0M
2022-05-31 33.12 33.12 33.12 33.12 0.0M
2022-05-30 32.32 32.32 32.32 32.32 0.0M
2022-05-27 30.70 30.70 30.70 30.70 0.0M
2022-05-26 30.52 31.28 30.52 31.28 0.0M
2022-05-25 30.98 30.98 30.98 30.98 0.0M
2022-05-24 31.08 31.08 31.08 31.08 0.0M
2022-05-23 31.32 31.32 31.32 31.32 0.0M
2022-05-20 32.20 32.20 32.20 32.20 0.0M
2022-05-19 31.62 31.62 31.62 31.62 0.0M
2022-05-18 32.14 32.14 32.14 32.14 0.0M
2022-05-17 32.00 32.00 32.00 32.00 0.0M
2022-05-16 31.42 31.42 31.42 31.42 0.0M
2022-05-13 31.70 31.98 31.70 31.98 0.0M
2022-05-12 29.80 29.80 29.80 29.80 0.0M
2022-05-11 33.56 33.94 33.56 33.94 0.0M
2022-05-10 31.70 31.70 31.70 31.70 0.0M
2022-05-09 32.44 32.74 32.44 32.74 0.0M
2022-05-06 35.70 35.70 35.70 35.70 0.0M
2022-05-05 36.80 36.80 36.80 36.80 0.0M
2022-05-04 36.82 36.82 36.82 36.82 0.0M
2022-05-03 36.84 36.84 36.84 36.84 0.0M
2022-05-02 37.32 37.32 37.32 37.32 0.0M
2022-04-29 36.76 36.76 36.76 36.76 0.0M
2022-04-28 35.16 35.16 35.16 35.16 0.0M
2022-04-27 36.54 36.54 36.54 36.54 0.0M
2022-04-26 37.02 37.02 37.02 37.02 0.0M
2022-04-25 37.02 37.02 37.02 37.02 0.0M
2022-04-22 37.72 37.72 37.72 37.72 0.0M
2022-04-21 38.64 38.64 38.64 38.64 0.0M
2022-04-20 38.48 39.02 38.48 39.02 0.0M
2022-04-19 38.22 38.22 38.22 38.22 0.0M
2022-04-14 38.78 38.78 38.78 38.78 0.0M
2022-04-13 38.02 38.02 38.02 38.02 0.0M
2022-04-12 38.02 38.02 38.02 38.02 0.0M
2022-04-11 39.00 39.00 39.00 39.00 0.0M
2022-04-08 38.20 38.20 38.20 38.20 0.0M
2022-04-07 38.04 38.04 38.04 38.04 0.0M
2022-04-06 38.52 38.52 38.52 38.52 0.0M
2022-04-05 39.42 39.42 39.42 39.42 0.0M
2022-04-04 39.48 39.48 39.48 39.48 0.0M
2022-04-01 38.50 38.50 38.50 38.50 0.0M
2022-03-31 39.50 39.50 39.50 39.50 0.0M
2022-03-30 40.65 40.75 39.30 39.30 0.0M
2022-03-29 41.05 41.05 41.05 41.05 0.0M
2022-03-28 40.10 40.10 40.10 40.10 0.0M
2022-03-25 39.05 39.05 39.05 39.05 0.0M
2022-03-24 39.35 39.35 39.05 39.05 0.0M
2022-03-23 38.50 38.50 38.50 38.50 0.0M
2022-03-22 38.20 38.20 38.20 38.20 0.0M
2022-03-21 38.20 38.20 38.20 38.20 0.0M
2022-03-18 37.50 37.50 37.50 37.50 0.0M
2022-03-17 37.75 37.75 37.35 37.35 0.0M
2022-03-16 36.20 36.20 36.20 36.20 0.0M
2022-03-15 35.75 35.75 35.75 35.75 0.0M
2022-03-14 35.15 35.15 35.15 35.15 0.0M
2022-03-11 35.95 35.95 35.95 35.95 0.0M
2022-03-10 36.45 36.45 36.45 36.45 0.0M
2022-03-09 36.90 36.90 36.90 36.90 0.0M
2022-03-08 33.90 33.90 33.90 33.90 0.0M
2022-03-07 32.55 32.55 32.55 32.55 0.0M
2022-03-04 35.15 35.15 35.15 35.15 0.0M
2022-03-03 37.10 37.10 37.10 37.10 0.0M
2022-03-02 36.55 36.55 36.55 36.55 0.0M
2022-03-01 37.85 37.90 37.85 37.90 0.0M
2022-02-28 33.05 33.05 33.05 33.05 0.0M
2022-02-25 32.90 32.90 32.90 32.90 0.0M
2022-02-24 31.55 31.55 31.55 31.55 0.0M
2022-02-23 34.20 34.20 34.20 34.20 0.0M
2022-02-22 32.05 32.05 32.05 32.05 0.0M
2022-02-21 35.55 35.55 35.55 35.55 0.0M
2022-02-18 36.25 36.55 36.25 36.55 0.0M
2022-02-17 37.60 37.60 37.60 37.60 0.0M
2022-02-16 38.80 38.80 38.80 38.80 0.0M
2022-02-15 37.05 39.65 37.05 39.20 0.0M
2022-02-14 38.30 38.30 38.30 38.30 0.0M
2022-02-11 39.50 39.50 39.50 39.50 0.0M
2022-02-10 40.25 40.50 40.25 40.50 0.0M
2022-02-09 39.05 39.05 39.05 39.05 0.0M
2022-02-08 40.35 40.35 40.35 40.35 0.0M
2022-02-07 39.40 39.40 39.40 39.40 0.0M
2022-02-04 36.85 36.85 36.85 36.85 0.0M
2022-02-03 36.55 36.90 36.55 36.90 0.0M
2022-02-02 37.65 37.65 37.65 37.65 0.0M
2022-02-01 36.15 36.15 36.15 36.15 0.0M
2022-01-31 34.55 34.55 34.55 34.55 0.0M
2022-01-28 35.40 35.40 35.40 35.40 0.0M
2022-01-27 36.30 36.30 36.30 36.30 0.0M
2022-01-26 35.85 35.85 35.85 35.85 0.0M
2022-01-25 32.00 32.00 32.00 32.00 0.0M
2022-01-24 35.55 35.55 33.90 33.90 0.0M
2022-01-21 37.05 37.30 37.05 37.30 0.0M
2022-01-20 36.80 36.80 36.80 36.80 0.0M
2022-01-19 37.35 37.35 37.35 37.35 0.0M
2022-01-18 38.65 38.65 37.70 37.70 0.0M
2022-01-17 38.55 38.55 38.55 38.55 0.0M
2022-01-14 38.70 38.70 38.70 38.70 0.0M
2022-01-13 40.25 40.25 40.25 40.25 0.0M
2022-01-12 38.50 38.50 38.50 38.50 0.0M
2022-01-11 37.85 37.90 37.85 37.90 0.0M
2022-01-10 38.65 38.65 38.10 38.10 0.0M
2022-01-07 38.80 38.80 38.00 38.05 0.0M
2022-01-06 40.65 40.65 39.55 39.55 0.0M
2022-01-05 41.10 41.10 41.10 41.10 0.0M
2022-01-04 41.55 41.55 41.55 41.55 0.0M
2022-01-03 40.60 42.35 40.60 42.35 0.0M