BTCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2023 | 26,332.88 | 824.72 | 3.23% | 25,643.28 | 26,498.39 | 25,555.49 | 3.00 |
| Sep 30 2023 | 25,508.16 | 108.16 | 0.43% | 25,407.34 | 25,621.53 | 25,402.79 | 0.00 |
| Sep 29 2023 | 25,400.00 | -207.57 | -0.81% | 25,586.93 | 25,625.36 | 25,270.60 | 3.00 |
| Sep 28 2023 | 25,607.57 | 622.41 | 2.49% | 25,191.60 | 25,750.94 | 25,041.51 | 3.00 |
| Sep 27 2023 | 24,985.16 | 240.64 | 0.97% | 24,796.01 | 25,361.90 | 24,782.34 | 2.00 |
| Sep 26 2023 | 24,744.52 | -15.78 | -0.06% | 24,751.27 | 24,903.56 | 24,631.84 | 3.00 |
| Sep 25 2023 | 24,760.29 | 172.50 | 0.70% | 24,544.10 | 24,879.69 | 24,400.00 | 4.00 |
| Sep 24 2023 | 24,587.80 | -385.96 | -1.55% | 24,983.36 | 25,089.85 | 24,566.00 | 1.00 |
| Sep 23 2023 | 24,973.76 | 3.85 | 0.02% | 24,939.31 | 25,036.22 | 24,930.70 | 0.00 |
| Sep 22 2023 | 24,969.91 | 13.21 | 0.05% | 25,010.46 | 25,084.89 | 24,873.70 | 4.00 |
| Sep 21 2023 | 24,956.71 | -534.74 | -2.10% | 25,455.88 | 25,464.72 | 24,817.05 | 3.00 |
| Sep 20 2023 | 25,491.45 | 127.35 | 0.50% | 25,435.59 | 25,610.08 | 25,151.88 | 2.00 |
| Sep 19 2023 | 25,364.10 | 284.98 | 1.14% | 24,973.03 | 25,730.62 | 24,973.03 | 1.00 |
| Sep 18 2023 | 25,079.12 | 265.62 | 1.07% | 25,012.32 | 25,689.64 | 24,952.36 | 4.00 |
| Sep 17 2023 | 24,813.50 | -98.37 | -0.39% | 24,821.08 | 24,934.96 | 24,813.39 | 0.00 |
| Sep 16 2023 | 24,911.87 | -174.87 | -0.70% | 24,958.14 | 24,958.14 | 24,799.23 | 0.00 |
| Sep 15 2023 | 25,086.75 | 67.62 | 0.27% | 25,019.98 | 25,086.75 | 24,600.97 | 0.00 |
| Sep 14 2023 | 25,019.12 | 615.79 | 2.52% | 24,568.65 | 25,131.70 | 24,408.64 | 3.00 |
| Sep 13 2023 | 24,403.34 | 337.07 | 1.40% | 24,000.00 | 24,561.35 | 24,000.00 | 1.00 |
| Sep 12 2023 | 24,066.26 | 673.57 | 2.88% | 23,422.08 | 24,621.65 | 23,422.08 | 3.00 |
| Sep 11 2023 | 23,392.69 | -713.37 | -2.96% | 24,050.00 | 24,094.24 | 23,241.00 | 3.00 |
| Sep 10 2023 | 24,106.06 | -58.62 | -0.24% | 24,191.93 | 24,246.79 | 24,017.98 | 1.00 |
| Sep 09 2023 | 24,164.68 | -64.38 | -0.27% | 24,182.96 | 24,234.58 | 24,131.40 | 0.00 |
| Sep 08 2023 | 24,229.05 | -443.42 | -1.80% | 24,474.19 | 24,573.77 | 24,017.02 | 1.00 |
| Sep 07 2023 | 24,672.47 | 642.88 | 2.68% | 23,992.59 | 24,672.47 | 23,978.85 | 2.00 |
| Sep 06 2023 | 24,029.59 | 3.54 | 0.01% | 24,040.64 | 24,197.02 | 23,728.51 | 1.00 |
| Sep 05 2023 | 24,026.05 | 134.56 | 0.56% | 23,918.58 | 24,196.18 | 23,757.55 | 2.00 |
| Sep 04 2023 | 23,891.49 | -215.14 | -0.89% | 24,069.39 | 24,122.45 | 23,764.02 | 1.00 |
| Sep 03 2023 | 24,106.63 | 87.71 | 0.37% | 23,972.31 | 24,201.89 | 23,942.70 | 0.00 |
| Sep 02 2023 | 24,018.92 | 62.99 | 0.26% | 23,935.81 | 24,074.87 | 23,885.36 | 0.00 |
| Sep 01 2023 | 23,955.93 | 6.56 | 0.03% | 23,960.97 | 24,104.91 | 23,523.19 | 2.00 |
| Aug 31 2023 | 23,949.36 | -1,081.36 | -4.32% | 24,922.16 | 25,320.24 | 23,757.00 | 5.00 |
| Aug 30 2023 | 25,030.72 | -458.22 | -1.80% | 25,431.82 | 25,474.16 | 24,774.33 | 11.00 |
| Aug 29 2023 | 25,488.94 | 1,439.97 | 5.99% | 24,048.26 | 25,820.00 | 23,987.92 | 10.00 |
| Aug 28 2023 | 24,048.96 | -97.24 | -0.40% | 24,096.74 | 24,274.57 | 23,936.27 | 3.00 |
| Aug 27 2023 | 24,146.20 | 18.58 | 0.08% | 24,116.23 | 24,249.00 | 24,059.04 | 2.00 |
| Aug 26 2023 | 24,127.62 | -20.59 | -0.09% | 24,128.79 | 24,180.26 | 24,070.48 | 1.00 |
| Aug 25 2023 | 24,148.22 | -50.75 | -0.21% | 24,173.67 | 24,274.34 | 23,935.31 | 4.00 |
| Aug 24 2023 | 24,198.96 | -188.32 | -0.77% | 24,385.83 | 24,477.54 | 24,000.00 | 5.00 |
| Aug 23 2023 | 24,387.28 | 389.02 | 1.62% | 24,009.06 | 24,692.58 | 23,892.10 | 5.00 |
| Aug 22 2023 | 23,998.26 | 23.12 | 0.10% | 23,989.47 | 24,027.48 | 23,500.00 | 5.00 |
| Aug 21 2023 | 23,975.14 | -119.96 | -0.50% | 24,045.00 | 24,086.79 | 23,720.52 | 6.00 |
| Aug 20 2023 | 24,095.10 | 33.67 | 0.14% | 24,046.34 | 24,184.82 | 23,958.49 | 4.00 |
| Aug 19 2023 | 24,061.43 | 74.43 | 0.31% | 23,947.92 | 24,168.03 | 23,741.78 | 3.00 |
| Aug 18 2023 | 23,987.00 | -554.37 | -2.26% | 24,525.84 | 24,610.92 | 23,653.18 | 9.00 |
| Aug 17 2023 | 24,541.37 | -1,876.33 | -7.10% | 26,291.65 | 26,384.07 | 23,285.76 | 20.00 |
| Aug 16 2023 | 26,417.70 | -310.40 | -1.16% | 26,745.47 | 26,811.64 | 26,415.27 | 8.00 |
| Aug 15 2023 | 26,728.10 | -229.72 | -0.85% | 26,954.29 | 26,954.29 | 26,630.60 | 5.00 |
| Aug 14 2023 | 26,957.81 | 239.88 | 0.90% | 26,761.35 | 27,122.69 | 26,630.02 | 5.00 |
| Aug 13 2023 | 26,717.93 | -107.52 | -0.40% | 26,895.13 | 26,912.28 | 26,712.17 | 1.00 |
| Aug 12 2023 | 26,825.45 | -16.74 | -0.06% | 26,845.22 | 26,906.57 | 26,739.35 | 1.00 |
| Aug 11 2023 | 26,842.19 | 99.83 | 0.37% | 26,810.26 | 26,903.39 | 26,684.09 | 4.00 |
| Aug 10 2023 | 26,742.35 | -163.35 | -0.61% | 27,015.33 | 27,015.33 | 26,653.84 | 3.00 |
| Aug 09 2023 | 26,905.70 | -246.30 | -0.91% | 27,138.17 | 27,270.51 | 26,626.44 | 3.00 |
| Aug 08 2023 | 27,152.01 | 661.73 | 2.50% | 26,401.22 | 27,500.00 | 26,401.22 | 3.00 |
| Aug 07 2023 | 26,490.28 | 95.78 | 0.36% | 26,366.07 | 26,548.02 | 26,048.56 | 7.00 |
| Aug 06 2023 | 26,394.50 | -27.28 | -0.10% | 26,391.06 | 26,492.07 | 26,279.35 | 2.00 |
| Aug 05 2023 | 26,421.78 | -30.42 | -0.12% | 26,291.38 | 26,445.19 | 26,260.11 | 2.00 |
| Aug 04 2023 | 26,452.20 | -166.98 | -0.63% | 26,658.65 | 26,867.04 | 26,152.18 | 4.00 |
| Aug 03 2023 | 26,619.19 | 14.11 | 0.05% | 26,684.60 | 26,804.43 | 26,500.00 | 3.00 |
| Aug 02 2023 | 26,605.08 | -164.70 | -0.62% | 27,078.30 | 27,162.00 | 26,500.00 | 3.00 |
| Aug 01 2023 | 26,769.77 | 236.66 | 0.89% | 26,592.11 | 26,769.77 | 26,207.97 | 2.00 |
| Jul 31 2023 | 26,533.11 | 85.49 | 0.32% | 26,673.12 | 26,726.77 | 26,419.46 | 4.00 |
| Jul 30 2023 | 26,447.62 | -154.11 | -0.58% | 26,574.09 | 26,686.45 | 26,413.59 | 1.00 |
| Jul 29 2023 | 26,601.74 | -43.64 | -0.16% | 26,598.75 | 26,698.04 | 26,538.52 | 1.00 |
| Jul 28 2023 | 26,645.37 | 3.53 | 0.01% | 26,613.23 | 26,750.00 | 26,416.93 | 2.00 |
| Jul 27 2023 | 26,641.85 | 200.86 | 0.76% | 26,478.56 | 26,797.08 | 26,428.78 | 10.00 |
| Jul 26 2023 | 26,440.99 | 21.07 | 0.08% | 26,472.78 | 26,802.14 | 26,111.19 | 2.00 |
| Jul 25 2023 | 26,419.93 | 57.62 | 0.22% | 26,335.28 | 26,609.51 | 26,262.51 | 2.00 |
| Jul 24 2023 | 26,362.30 | -672.72 | -2.49% | 26,829.80 | 26,973.35 | 26,193.00 | 3.00 |
| Jul 23 2023 | 27,035.03 | 296.63 | 1.11% | 26,770.28 | 27,464.37 | 26,770.28 | 0.00 |
| Jul 22 2023 | 26,738.40 | -202.25 | -0.75% | 26,936.62 | 26,958.73 | 26,738.40 | 1.00 |
| Jul 21 2023 | 26,940.64 | 140.34 | 0.52% | 26,736.99 | 27,032.60 | 26,736.99 | 3.00 |
| Jul 20 2023 | 26,800.30 | 66.59 | 0.25% | 26,716.36 | 27,122.49 | 26,627.85 | 2.00 |
| Jul 19 2023 | 26,733.72 | 133.72 | 0.50% | 26,725.58 | 26,909.33 | 26,670.45 | 3.00 |
| Jul 18 2023 | 26,600.00 | -274.00 | -1.02% | 26,912.86 | 26,912.86 | 26,458.64 | 4.00 |
| Jul 17 2023 | 26,874.00 | -122.86 | -0.46% | 27,039.62 | 27,100.00 | 26,500.00 | 3.00 |
| Jul 16 2023 | 26,996.86 | -1.48 | -0.01% | 27,002.49 | 27,256.84 | 26,820.28 | 0.00 |
| Jul 15 2023 | 26,998.34 | -14.76 | -0.05% | 27,032.59 | 27,126.13 | 26,998.34 | 2.00 |
| Jul 14 2023 | 27,013.10 | -1,006.12 | -3.59% | 28,050.82 | 28,249.99 | 26,718.00 | 5.00 |
| Jul 13 2023 | 28,019.22 | 725.80 | 2.66% | 27,345.16 | 28,300.00 | 27,220.94 | 7.00 |
| Jul 12 2023 | 27,293.42 | -514.57 | -1.85% | 27,780.00 | 28,069.98 | 27,241.27 | 2.00 |
| Jul 11 2023 | 27,807.99 | 148.85 | 0.54% | 27,732.59 | 27,998.03 | 27,600.27 | 4.00 |
| Jul 10 2023 | 27,659.14 | 144.74 | 0.53% | 27,462.13 | 28,195.87 | 27,404.30 | 3.00 |
| Jul 09 2023 | 27,514.40 | -89.16 | -0.32% | 27,683.80 | 27,747.03 | 27,514.32 | 1.00 |
| Jul 08 2023 | 27,603.56 | -18.63 | -0.07% | 27,564.58 | 27,628.33 | 27,519.75 | 1.00 |
| Jul 07 2023 | 27,622.19 | 184.09 | 0.67% | 27,440.85 | 27,911.17 | 27,319.70 | 3.00 |
| Jul 06 2023 | 27,438.10 | -681.58 | -2.42% | 28,068.78 | 28,900.00 | 27,438.10 | 6.00 |
| Jul 05 2023 | 28,119.68 | -150.64 | -0.53% | 28,226.87 | 28,345.82 | 27,764.12 | 5.00 |
| Jul 04 2023 | 28,270.32 | -242.97 | -0.85% | 28,277.26 | 28,616.04 | 27,589.67 | 3.00 |