BTCEUR

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCEUR Crypto 404,736,399,461 SHA-256d
  Change % Change Current Price Bid Offer
146.71 0.73% 20,256.47 20,254.12 20,268.41
Open High Low Prev. Close 52 Week Range
20,129.50 20,496.98 19,817.60 20,109.76 16,850.00 - 59,744.44
Exchange Time Size Trade Price Currency
BINA 17:10:54 0.116200 20,256.47 EUR
Price x Volume Volume Base Symbol Related Pairs
53,004,218.02 2,631.49 BTC BTCUSD BTCGBP ETHBTC

BTCEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week19,567.9520,563.4116,850.0010,246.30688.523.52%
1 Month26,624.0430,189.8516,850.008,540.52-6,367.57-23.92%
3 Months41,834.3843,065.1116,850.006,807.58-21,577.91-51.58%
6 Months44,869.7746,010.5516,850.006,204.41-24,613.30-54.85%
1 Year29,194.5759,744.4416,850.006,163.65-8,938.10-30.62%
3 Years9,698.3059,744.443,550.008,679.2510,558.17108.87%
5 Years2,313.5159,744.441,607.58384,110,802.5417,942.96775.57%

BTCEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 20,266.54 241.13 1.20% 20,104.18 20,416.99 19,644.40 6,706.00
Jun 23 2022 20,025.41 1,124.66 5.95% 18,828.83 20,158.20 18,805.00 7,457.00
Jun 22 2022 18,900.75 -799.25 -4.06% 19,626.26 19,772.47 18,698.90 8,940.00
Jun 21 2022 19,700.00 53.23 0.27% 19,523.12 20,563.41 19,297.79 9,391.00
Jun 20 2022 19,646.77 49.03 0.25% 19,650.47 20,000.00 18,703.20 9,824.00
Jun 19 2022 19,597.74 1,390.87 7.64% 18,053.73 19,888.13 17,103.10 12,878.00
Jun 18 2022 18,206.87 -1,308.10 -6.70% 19,567.95 19,810.10 16,850.00 16,525.00
Jun 17 2022 19,514.97 184.10 0.95% 19,279.20 20,333.75 19,188.00 8,186.00
Jun 16 2022 19,330.87 -2,252.27 -10.44% 21,689.92 21,985.00 19,210.00 10,902.00
Jun 15 2022 21,583.14 313.63 1.47% 21,059.32 21,842.44 19,160.00 22,950.00
Jun 14 2022 21,269.51 -376.78 -1.74% 21,509.69 22,381.49 20,042.70 17,732.00
Jun 13 2022 21,646.29 -3,883.45 -15.21% 25,394.11 25,608.13 21,070.10 21,113.00
Jun 12 2022 25,529.74 -1,510.15 -5.58% 27,012.39 27,166.96 25,365.39 6,612.00
Jun 11 2022 27,039.89 -611.65 -2.21% 27,635.12 27,998.91 26,754.00 3,968.00
Jun 10 2022 27,651.54 -701.80 -2.48% 28,325.89 28,545.31 27,415.50 6,346.00
Jun 09 2022 28,353.34 123.15 0.44% 28,161.55 28,646.90 27,914.44 4,978.00
Jun 08 2022 28,230.19 -937.53 -3.21% 29,103.18 29,254.63 27,911.71 5,912.00
Jun 07 2022 29,167.72 -184.89 -0.63% 29,278.36 29,480.00 27,375.10 8,959.00
Jun 06 2022 29,352.61 1,428.20 5.11% 29,030.73 29,676.07 27,847.63 6,290.00
Jun 05 2022 27,924.41 68.15 0.24% 27,883.38 28,400.00 27,584.93 2,069.00
Jun 04 2022 27,856.26 139.80 0.50% 27,710.99 28,005.00 27,501.40 1,555.00
Jun 03 2022 27,716.46 -663.77 -2.34% 28,279.34 28,540.60 27,305.49 5,415.00
Jun 02 2022 28,380.23 374.79 1.34% 27,927.00 28,554.68 27,634.70 5,271.00
Jun 01 2022 28,005.44 -1,668.00 -5.62% 29,662.43 29,795.00 27,501.00 8,129.00
May 31 2022 29,673.44 222.49 0.76% 29,491.27 30,189.85 29,185.20 6,954.00
May 30 2022 29,450.95 2,028.33 7.40% 27,444.70 29,875.89 27,272.82 9,474.00
May 29 2022 27,422.62 326.14 1.20% 27,061.32 27,565.61 26,846.00 2,384.00
May 28 2022 27,096.48 438.05 1.64% 26,624.04 27,275.00 26,554.03 2,200.00
May 27 2022 26,658.43 -678.51 -2.48% 27,299.53 27,379.89 26,350.40 6,483.00
May 26 2022 27,336.94 -316.41 -1.14% 27,680.13 27,924.28 26,200.00 7,145.00
May 25 2022 27,653.35 60.65 0.22% 27,603.32 28,191.59 27,500.00 5,003.00
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:20220625 21:10:55