BTCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 58,800.00 | -1,354.30 | -2.25% | 59,000.00 | 59,000.00 | 58,650.00 | 0.00 |
Apr 26 2024 | 60,154.30 | -545.70 | -0.90% | 59,800.00 | 60,154.30 | 59,800.00 | 0.00 |
Apr 25 2024 | 60,700.00 | 900.00 | 1.51% | 59,610.90 | 60,700.00 | 59,000.00 | 0.00 |
Apr 24 2024 | 59,800.00 | -3,200.00 | -5.08% | 61,300.00 | 61,300.00 | 59,800.00 | 0.00 |
Apr 23 2024 | 63,000.00 | 0.00 | 0.00% | 63,000.00 | 63,000.00 | 63,000.00 | 0.00 |
Apr 22 2024 | 63,000.00 | 2,000.00 | 3.28% | 63,000.00 | 63,000.00 | 63,000.00 | 0.00 |
Apr 21 2024 | 61,000.00 | 0.00 | 0.00% | 61,000.00 | 61,000.00 | 61,000.00 | 0.00 |
Apr 20 2024 | 61,000.00 | 1,200.00 | 2.01% | 60,135.60 | 61,000.00 | 60,135.60 | 0.00 |
Apr 19 2024 | 59,800.00 | -200.00 | -0.33% | 58,400.00 | 61,000.00 | 56,500.00 | 0.00 |
Apr 18 2024 | 60,000.00 | 2,200.00 | 3.81% | 58,100.00 | 60,000.00 | 57,500.00 | 0.00 |
Apr 17 2024 | 57,800.00 | -1,800.00 | -3.02% | 58,800.00 | 58,800.00 | 57,000.00 | 0.00 |
Apr 16 2024 | 59,600.00 | -200.00 | -0.33% | 59,000.00 | 59,999.00 | 58,400.00 | 0.00 |
Apr 15 2024 | 59,800.00 | -1,800.00 | -2.92% | 62,300.00 | 62,418.50 | 59,800.00 | 0.00 |
Apr 14 2024 | 61,600.00 | -398.60 | -0.64% | 60,200.00 | 61,600.00 | 60,200.00 | 0.00 |
Apr 13 2024 | 61,998.60 | -1,387.40 | -2.19% | 62,881.00 | 62,881.00 | 58,000.00 | 1.00 |
Apr 12 2024 | 63,386.00 | -2,314.00 | -3.52% | 66,450.00 | 66,450.00 | 62,121.00 | 0.00 |
Apr 11 2024 | 65,700.00 | -500.00 | -0.76% | 65,957.00 | 66,200.00 | 65,700.00 | 0.00 |
Apr 10 2024 | 66,200.00 | 2,700.00 | 4.25% | 63,250.00 | 66,200.00 | 62,900.00 | 0.00 |
Apr 09 2024 | 63,500.00 | -2,500.00 | -3.79% | 65,685.00 | 65,685.00 | 63,200.00 | 0.00 |
Apr 08 2024 | 66,000.00 | 1,870.00 | 2.92% | 65,000.00 | 66,500.00 | 65,000.00 | 0.00 |
Apr 07 2024 | 64,130.00 | 230.00 | 0.36% | 63,890.00 | 64,130.00 | 63,890.00 | 0.00 |
Apr 06 2024 | 63,900.00 | 1,200.00 | 1.91% | 63,887.00 | 63,900.00 | 63,887.00 | 0.00 |
Apr 05 2024 | 62,700.00 | -130.00 | -0.21% | 61,300.00 | 62,700.00 | 61,200.00 | 0.00 |
Apr 04 2024 | 62,830.00 | 2,155.00 | 3.55% | 60,970.00 | 62,830.00 | 60,970.00 | 1.00 |
Apr 03 2024 | 60,675.00 | -325.00 | -0.53% | 60,400.00 | 61,850.00 | 60,000.00 | 0.00 |
Apr 02 2024 | 61,000.00 | -2,600.00 | -4.09% | 62,900.00 | 62,900.00 | 61,000.00 | 0.00 |
Apr 01 2024 | 63,600.00 | -1,800.00 | -2.75% | 64,400.00 | 64,400.00 | 63,600.00 | 0.00 |
Mar 31 2024 | 65,400.00 | 500.00 | 0.77% | 65,400.00 | 65,400.00 | 65,400.00 | 0.00 |
Mar 30 2024 | 64,900.00 | 500.00 | 0.78% | 64,900.00 | 64,900.00 | 64,900.00 | 0.00 |
Mar 29 2024 | 64,400.00 | -1,740.00 | -2.63% | 64,400.00 | 64,400.00 | 64,400.00 | 0.00 |
Mar 28 2024 | 66,140.00 | 1,490.00 | 2.30% | 65,400.00 | 66,140.00 | 65,400.00 | 0.00 |
Mar 27 2024 | 64,650.00 | -10.00 | -0.02% | 65,400.00 | 66,000.00 | 64,100.00 | 0.00 |
Mar 26 2024 | 64,660.00 | 260.00 | 0.40% | 65,400.00 | 65,400.00 | 64,400.00 | 0.00 |
Mar 25 2024 | 64,400.00 | 2,100.00 | 3.37% | 62,500.00 | 65,410.00 | 62,000.00 | 0.00 |
Mar 24 2024 | 62,300.00 | 2,500.00 | 4.18% | 60,700.00 | 62,300.00 | 60,700.00 | 0.00 |
Mar 23 2024 | 59,800.00 | 1,800.00 | 3.10% | 59,300.00 | 60,700.00 | 59,300.00 | 0.00 |
Mar 22 2024 | 58,000.00 | -1,800.00 | -3.01% | 60,700.00 | 60,700.00 | 58,000.00 | 0.00 |
Mar 21 2024 | 59,800.00 | -2,200.00 | -3.55% | 62,300.00 | 62,300.00 | 59,800.00 | 0.00 |
Mar 20 2024 | 62,000.00 | 5,000.00 | 8.77% | 56,500.00 | 62,000.00 | 56,500.00 | 0.00 |
Mar 19 2024 | 57,000.00 | -5,400.00 | -8.65% | 61,300.00 | 61,300.00 | 57,000.00 | 0.00 |
Mar 18 2024 | 62,400.00 | -500.00 | -0.79% | 62,985.00 | 62,985.00 | 61,300.00 | 0.00 |
Mar 17 2024 | 62,900.00 | 3,100.00 | 5.18% | 59,520.00 | 62,900.00 | 59,400.00 | 0.00 |
Mar 16 2024 | 59,800.00 | -3,442.30 | -5.44% | 63,049.20 | 63,049.20 | 59,800.00 | 0.00 |
Mar 15 2024 | 63,242.30 | -2,257.70 | -3.45% | 65,700.00 | 66,420.00 | 60,500.00 | 1.00 |
Mar 14 2024 | 65,500.00 | -1,500.00 | -2.24% | 66,965.00 | 66,965.00 | 63,300.00 | 0.00 |
Mar 13 2024 | 67,000.00 | 2,174.70 | 3.35% | 65,400.00 | 67,123.40 | 65,400.00 | 0.00 |
Mar 12 2024 | 64,825.30 | -1,070.40 | -1.62% | 65,859.00 | 66,750.00 | 64,184.80 | 0.00 |
Mar 11 2024 | 65,895.70 | 2,795.20 | 4.43% | 62,000.00 | 66,480.00 | 62,000.00 | 2.00 |
Mar 10 2024 | 63,100.50 | 523.00 | 0.84% | 62,999.00 | 63,754.00 | 62,999.00 | 0.00 |
Mar 09 2024 | 62,577.50 | 0.00 | 0.00% | 62,577.50 | 62,577.50 | 62,577.50 | 0.00 |
Mar 08 2024 | 62,577.50 | 1,012.90 | 1.65% | 61,600.10 | 63,500.00 | 60,739.20 | 1.00 |
Mar 07 2024 | 61,564.60 | 64.50 | 0.10% | 61,300.00 | 61,900.00 | 61,300.00 | 0.00 |
Mar 06 2024 | 61,500.10 | 3,600.10 | 6.22% | 59,250.00 | 61,900.00 | 59,250.00 | 0.00 |
Mar 05 2024 | 57,900.00 | -4,600.00 | -7.36% | 60,400.00 | 63,000.00 | 55,020.00 | 1.00 |
Mar 04 2024 | 62,500.00 | 4,210.00 | 7.22% | 58,300.00 | 62,500.00 | 58,300.00 | 1.00 |
Mar 03 2024 | 58,290.00 | 1,080.00 | 1.89% | 56,863.20 | 58,290.00 | 56,863.20 | 0.00 |
Mar 02 2024 | 57,210.00 | -790.00 | -1.36% | 57,210.00 | 57,210.00 | 57,210.00 | 0.00 |
Mar 01 2024 | 58,000.00 | 1,334.00 | 2.35% | 57,800.00 | 58,000.00 | 56,500.00 | 0.00 |
Feb 29 2024 | 56,666.00 | 1,071.60 | 1.93% | 58,488.10 | 58,488.10 | 56,132.70 | 0.00 |
Feb 28 2024 | 55,594.40 | 2,594.40 | 4.90% | 53,000.00 | 58,801.40 | 53,000.00 | 0.00 |
Feb 27 2024 | 53,000.00 | 2,950.00 | 5.89% | 50,500.00 | 53,000.00 | 50,500.00 | 2.00 |
Feb 26 2024 | 50,050.00 | 2,550.00 | 5.37% | 48,100.00 | 50,050.00 | 48,100.00 | 0.00 |
Feb 25 2024 | 47,500.00 | 410.00 | 0.87% | 47,500.00 | 47,500.00 | 47,500.00 | 0.00 |
Feb 24 2024 | 47,090.00 | 0.00 | 0.00% | 47,090.00 | 47,090.00 | 47,090.00 | 0.00 |
Feb 23 2024 | 47,090.00 | -230.50 | -0.49% | 47,300.00 | 47,300.00 | 47,030.10 | 0.00 |
Feb 22 2024 | 47,320.50 | 320.50 | 0.68% | 47,320.50 | 47,320.50 | 47,320.50 | 0.00 |
Feb 21 2024 | 47,000.00 | -1,252.00 | -2.59% | 47,375.30 | 47,385.10 | 47,000.00 | 0.00 |
Feb 20 2024 | 48,252.00 | 202.00 | 0.42% | 48,700.00 | 48,900.00 | 47,972.70 | 0.00 |
Feb 19 2024 | 48,050.00 | -350.00 | -0.72% | 48,050.00 | 48,050.00 | 48,050.00 | 0.00 |
Feb 18 2024 | 48,400.00 | 350.00 | 0.73% | 48,200.00 | 48,400.00 | 48,200.00 | 0.00 |
Feb 17 2024 | 48,050.00 | 50.00 | 0.10% | 47,900.00 | 48,050.00 | 47,900.00 | 0.00 |
Feb 16 2024 | 48,000.00 | 0.00 | 0.00% | 48,000.00 | 48,000.00 | 48,000.00 | 0.00 |
Feb 15 2024 | 48,000.00 | -200.00 | -0.41% | 48,550.00 | 48,600.00 | 48,000.00 | 0.00 |
Feb 14 2024 | 48,200.00 | 1,799.50 | 3.88% | 46,450.00 | 48,313.90 | 46,450.00 | 0.00 |
Feb 13 2024 | 46,400.50 | 100.50 | 0.22% | 46,600.00 | 46,600.00 | 45,700.00 | 0.00 |
Feb 12 2024 | 46,300.00 | 1,624.20 | 3.64% | 44,844.00 | 46,300.00 | 44,345.00 | 0.00 |
Feb 11 2024 | 44,675.80 | 175.80 | 0.40% | 44,250.00 | 44,675.80 | 44,250.00 | 0.00 |
Feb 10 2024 | 44,500.00 | 0.00 | 0.00% | 44,500.00 | 44,500.00 | 44,500.00 | 0.00 |
Feb 09 2024 | 44,500.00 | 2,401.10 | 5.70% | 42,500.00 | 44,500.00 | 42,500.00 | 0.00 |
Feb 08 2024 | 42,098.90 | 1,098.90 | 2.68% | 41,427.00 | 42,267.40 | 41,427.00 | 2.00 |
Feb 07 2024 | 41,000.00 | 702.00 | 1.74% | 40,500.00 | 41,000.00 | 40,498.00 | 0.00 |
Feb 06 2024 | 40,298.00 | 0.00 | 0.00% | 40,298.00 | 40,298.00 | 40,298.00 | 0.00 |
Feb 05 2024 | 40,298.00 | 998.00 | 2.54% | 39,541.40 | 40,298.00 | 39,541.40 | 0.00 |
Feb 04 2024 | 39,300.00 | -649.60 | -1.63% | 39,300.00 | 39,300.00 | 39,300.00 | 0.00 |
Feb 03 2024 | 39,949.60 | 0.00 | 0.00% | 39,949.60 | 39,949.60 | 39,949.60 | 0.00 |
Feb 02 2024 | 39,949.60 | 399.60 | 1.01% | 39,383.20 | 40,100.00 | 39,383.10 | 0.00 |
Feb 01 2024 | 39,550.00 | 183.10 | 0.47% | 39,100.00 | 39,550.00 | 39,000.00 | 0.00 |
Jan 31 2024 | 39,366.90 | -733.10 | -1.83% | 39,300.00 | 40,250.00 | 39,260.00 | 0.00 |
Jan 30 2024 | 40,100.00 | 600.00 | 1.52% | 40,000.00 | 40,200.00 | 40,000.00 | 1.00 |
Jan 29 2024 | 39,500.00 | 1,000.00 | 2.60% | 38,992.40 | 39,500.00 | 38,992.40 | 0.00 |
Jan 28 2024 | 38,500.00 | 201.00 | 0.52% | 38,999.00 | 39,000.00 | 38,500.00 | 0.00 |
Jan 27 2024 | 38,299.00 | -351.00 | -0.91% | 38,299.00 | 38,299.00 | 38,299.00 | 0.00 |