BTCEUR

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCEUR Crypto 933,343,945,178 SHA-256d
  Change % Change Current Price Bid Offer
864.62 2.15% 41,164.62 42,153.11 39,600.84
Open High Low Prev. Close 52 Week Range
40,174.73 42,599.90 38,744.29 40,300.00 3,550.00 - 48,200.99
Exchange Time Size Trade Price Currency
BINA 13:10:37 0.003819 41,146.61 EUR
Price x Volume Volume Base Symbol Related Pairs
524,373,276.14 12,697.69 BTC BTCUSD BTCGBP ETHBTC

BTCEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week40,683.1648,200.9937,050.0015,904.91481.461.18%
1 Month26,649.6648,200.9924,242.1013,298.2614,514.9654.47%
3 Months15,515.8248,200.9914,510.0013,580.3425,648.80165.31%
6 Months9,894.3048,200.998,355.7910,660.6131,270.32316.04%
1 Year9,186.3548,200.993,550.0010,498.3031,978.27348.11%
3 Years8,092.6348,200.992,773.368,626.3733,071.99408.67%
5 Years385.4948,200.99358.16454,078,495.6740,779.1310,578.59%

BTCEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 39,912.15 -4,576.70 -10.29% 39,960.94 41,031.00 37,050.00 42,662.00
Feb 22 2021 44,488.85 -2,904.95 -6.13% 47,230.02 47,498.90 39,000.00 15,989.00
Feb 21 2021 47,393.80 1,146.97 2.48% 46,288.88 48,200.99 44,358.00 7,045.00
Feb 20 2021 46,246.83 205.44 0.45% 46,150.00 47,500.00 42,156.85 10,451.00
Feb 19 2021 46,041.39 3,300.22 7.72% 42,749.60 46,582.06 42,109.20 13,397.00
Feb 18 2021 42,741.17 -630.54 -1.45% 43,370.30 43,768.58 40,541.15 6,982.00
Feb 17 2021 43,371.71 2,661.48 6.54% 40,683.16 44,165.21 38,910.00 14,804.00
Feb 16 2021 40,710.23 1,138.01 2.88% 39,625.28 41,752.73 38,320.00 12,773.00
Feb 15 2021 39,572.22 -766.58 -1.90% 40,298.81 40,539.13 38,148.00 9,773.00
Feb 14 2021 40,338.80 1,333.16 3.42% 39,058.50 41,135.71 38,380.00 6,797.00
Feb 13 2021 39,005.64 -230.16 -0.59% 39,215.79 40,400.00 38,304.32 7,605.00
Feb 12 2021 39,235.80 -282.25 -0.71% 39,721.62 40,400.00 36,431.01 10,989.00
Feb 11 2021 39,518.05 2,499.62 6.75% 37,077.08 40,150.00 36,050.00 16,608.00
Feb 10 2021 37,018.43 -1,386.08 -3.61% 38,389.10 39,980.00 36,038.10 10,490.00
Feb 09 2021 38,404.51 96.57 0.25% 38,638.88 39,980.00 31,643.00 15,754.00
Feb 08 2021 38,307.94 5,915.52 18.26% 32,318.58 38,950.00 31,039.00 22,016.00
Feb 07 2021 32,392.42 -254.96 -0.78% 32,563.17 32,993.91 31,039.00 7,950.00
Feb 06 2021 32,647.38 1,057.76 3.35% 32,037.58 34,115.00 31,836.54 14,768.00
Feb 05 2021 31,589.62 665.27 2.15% 30,951.21 32,300.00 30,229.80 9,645.00
Feb 04 2021 30,924.35 -220.76 -0.71% 31,493.05 32,300.00 30,229.80 13,859.00
Feb 03 2021 31,145.11 1,554.05 5.25% 29,487.01 31,300.95 29,380.00 12,398.00
Feb 02 2021 29,591.06 1,812.36 6.52% 27,839.70 29,996.08 27,779.20 12,094.00
Feb 01 2021 27,778.70 411.64 1.50% 27,366.27 28,688.01 26,636.44 8,075.00
Jan 31 2021 27,367.06 -934.01 -3.30% 28,289.10 28,334.00 26,636.44 8,814.00
Jan 30 2021 28,301.07 1.73 0.01% 28,335.36 31,759.61 26,430.38 10,665.00
Jan 29 2021 28,299.34 710.24 2.57% 27,571.00 31,759.61 26,430.38 28,242.00
Jan 28 2021 27,589.10 2,538.21 10.13% 25,115.03 27,874.14 24,735.10 11,581.00
Jan 27 2021 25,050.89 -1,724.86 -6.44% 26,649.66 26,769.90 24,242.10 13,604.00
Jan 26 2021 26,775.75 13.21 0.05% 26,614.37 27,104.33 25,443.78 12,339.00
Jan 25 2021 26,762.54 171.20 0.64% 26,472.79 28,759.54 26,392.68 13,135.00
Jan 24 2021 26,591.34 206.32 0.78% 26,152.48 27,276.90 25,421.68 3,270.00
Jan 23 2021 26,385.02 -649.71 -2.40% 27,165.79 27,892.24 23,685.60 8,158.00
See More Historical Prices ยป
Your Recent History
COIN
BTCEUR
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210224 18:10:38