Bitway (BTW) — Historical Data
Daily price history, volume, and market capitalization
Diese Seite zeigt die tägliche Handelshistorie von Bitway (BTW) der letzten 30 Tage: Eröffnung, Hoch, Tief, Schluss, Volumen und Kurswolumen für jeden UTC-Handelstag.
Heute wird Bitway bei $1.72 gehandelt, mit einer 24-Stunden-Spanne von $1.71–$1.74 und $8.65M Volumen. Die Tabelle unten zeigt die Preisentwicklung Tag für Tag.
Open
$1.74
High
$1.74
Low
$1.71
Volume (24h)
$8.65M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 24, 2026 | $1.74 | $1.74 | $1.71 | $1.72 | $1.72 | -1.51% | $8.65M | — | — |
| Oct 24, 2026 | $1.72 | $1.74 | $1.70 | $1.72 | $1.72 | +0.13% | $1.95M | $3.34M | $893.51K |
| Oct 23, 2026 | $1.95 | $1.97 | $1.50 | $1.74 | $1.72 | -11.92% | $136.89M | $237.8M | $68.95M |
| Oct 22, 2026 | $1.63 | $1.98 | $1.26 | $1.62 | $1.95 | +19.72% | $150.98M | $247.56M | $76.36M |
| Oct 21, 2026 | $2.04 | $2.16 | $1.30 | $1.73 | $1.63 | -19.87% | $157.78M | $272.16M | $78.31M |
| Oct 20, 2026 | $1.96 | $2.09 | $1.48 | $1.79 | $2.04 | +4.08% | $148.83M | $260.47M | $75.81M |
| Oct 19, 2026 | $2.41 | $2.41 | $1.68 | $2.04 | $1.96 | -18.77% | $121.1M | $244.48M | $61.52M |
| Oct 18, 2026 | $2.44 | $2.54 | $2.18 | $2.36 | $2.41 | -1.13% | $88.11M | $209.48M | $46.09M |
| Oct 17, 2026 | $1.93 | $2.69 | $1.87 | $2.28 | $2.44 | +26.35% | $117.56M | $265.44M | $61.21M |
| Oct 16, 2026 | $1.81 | $2.09 | $1.60 | $1.85 | $1.93 | +6.25% | $146.04M | $273.27M | $73.35M |
| Oct 15, 2026 | $2.38 | $2.44 | $1.80 | $2.12 | $1.81 | -23.76% | $105.12M | $215.2M | $53.27M |
| Oct 14, 2026 | $2.09 | $2.75 | $2.06 | $2.41 | $2.38 | +14.13% | $302.04M | $733.53M | $156.19M |
| Oct 13, 2026 | $1.75 | $2.18 | $1.72 | $1.95 | $2.09 | +19.50% | $119.1M | $224.79M | $63.21M |
| Oct 12, 2026 | $1.62 | $1.91 | $1.61 | $1.76 | $1.75 | +7.50% | $82.86M | $143.35M | $43.25M |
| Oct 11, 2026 | $1.58 | $1.70 | $1.25 | $1.47 | $1.62 | +2.45% | $97.66M | $151.01M | $51.44M |
| Oct 10, 2026 | $1.58 | $1.66 | $1.52 | $1.59 | $1.58 | +0.50% | $43.9M | $70.12M | $23.04M |
| Oct 9, 2026 | $1.39 | $1.60 | $1.36 | $1.48 | $1.58 | +13.09% | $45.01M | $67.77M | $24.12M |
| Oct 8, 2026 | $1.30 | $1.44 | $1.30 | $1.37 | $1.39 | +7.37% | $50.07M | $68.84M | $26.39M |
| Oct 7, 2026 | $1.21 | $1.31 | $1.19 | $1.25 | $1.30 | +6.97% | $45.14M | $55.9M | $22.92M |
| Oct 6, 2026 | $1.23 | $1.24 | $1.09 | $1.17 | $1.21 | -1.53% | $68.41M | $80.75M | $34.87M |
| Oct 5, 2026 | $1.24 | $1.35 | $0.91 | $1.13 | $1.23 | -0.97% | $180.22M | $204.13M | $89.05M |
| Oct 4, 2026 | $1.03 | $1.28 | $0.86 | $1.07 | $1.24 | +20.24% | $184.76M | $196.24M | $92.88M |
| Oct 3, 2026 | $1.38 | $1.77 | $0.91 | $1.34 | $1.03 | -25.17% | $140.17M | $182.11M | $74.61M |
| Oct 2, 2026 | $1.42 | $1.49 | $1.29 | $1.39 | $1.38 | -2.52% | $75.67M | $107.53M | $39.82M |
| Oct 1, 2026 | $1.33 | $1.49 | $1.25 | $1.37 | $1.42 | +6.71% | $150.21M | $210.01M | $77.91M |
| Sep 30, 2026 | $1.39 | $1.43 | $1.00 | $1.22 | $1.33 | -4.34% | $208.09M | $253.79M | $107.14M |
| Sep 29, 2026 | $1.12 | $1.40 | $1.09 | $1.24 | $1.39 | +24.27% | $133.99M | $169.61M | $68.33M |
| Sep 28, 2026 | $1.22 | $1.45 | $0.88 | $1.16 | $1.12 | -8.37% | $305.51M | $365.84M | $154.33M |
| Sep 27, 2026 | $1.00 | $1.23 | $1.00 | $1.12 | $1.22 | +21.77% | $77.44M | $87.21M | $41.16M |
| Sep 26, 2026 | $1.32 | $1.38 | $0.75 | $1.07 | $1.00 | -23.83% | $258.39M | $250.85M | $128.78M |
| Sep 25, 2026 | $0.95 | $1.34 | $0.88 | $1.11 | $1.32 | +37.95% | $171.1M | $194.92M | $89.97M |
Bitway Historical Data FAQ
Worauf basieren die historischen Bitway-Preisdaten?expand_more
Tageskerzen (Eröffnung, Hoch, Tief, Schluss, Volumen) stammen aus Börsendaten und werden von CoinCryptoRank aggregiert. Die Tabelle zeigt die echte tägliche Handelshistorie von Bitway.
Wie weit reicht die BTW-Historie zurück?expand_more
Die Tages-Tabelle deckt die letzten 30 Handelstage ab. Für tiefere Historie nutzen Sie die BTW-Funding-Seite und die Konverter, die auf dem Langzeit-Archiv von CoinCryptoRank basieren.
Wie war die 24-Stunden-Spanne von Bitway?expand_more
In den letzten 24 Stunden wurde Bitway zwischen $1.71 und $1.74 gehandelt, der aktuelle Preis liegt bei $1.72. Die Historientabelle zeigt die Entwicklung der Tagesspanne im letzten Monat.
In welcher Zeitzone sind die Tageskerzen?expand_more
Tageskerzen sind auf UTC ausgerichtet. Jede Zeile entspricht einem UTC-Kalendertag — konsistent, egal wo auf der Welt Sie sind.
Kann ich diese Daten für meine eigene Analyse nutzen?expand_more
Ja. Die Historientabelle ist kostenlos einsehbar, und die CoinCryptoRank-API bietet Entwicklern programmatischen Zugriff auf Marktdaten.
Bitway Price & ChartsLive-Preis, Chart und MarktdatenBitway MarketsAlle Handelspaare und Börsen im VergleichBitway AnalyticsPreisverteilung, Volumen und KonzentrationBitway Historical DataTägliche Preishistorie und VolumenBitway ArbitrageSpread-Matrix zwischen BörsenBitway Trading SignalsBUY/SELL-Signale mit KonfidenzwertBitway Funding RatesFunding-Raten und APR im VergleichBitway NewsAktuelle Nachrichten und Analyse