BTCEUR

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCEUR Crypto 714,705,510,089 SHA-256d
  Change % Change Current Price Bid Offer
-182.31 -0.56% 32,278.23 32,270.67 32,279.89
Open High Low Prev. Close 52 Week Range
32,430.43 32,816.82 32,263.94 32,460.54 8,355.79 - 54,296.81
Exchange Time Size Trade Price Currency
BINA 23:27:00 0.000399 32,278.22 EUR
Price x Volume Volume Base Symbol Related Pairs
15,208,775.19 470.08 BTC BTCUSD BTCGBP ETHBTC

BTCEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week33,668.6336,134.0031,735.617,210.09-1,390.40-4.13%
1 Month28,961.3436,134.0024,816.716,240.213,316.8911.45%
3 Months47,064.4047,883.7724,212.1011,291.79-14,786.17-31.42%
6 Months31,493.0554,296.8124,212.1010,442.02785.182.49%
1 Year9,579.9054,296.818,355.7910,229.8622,698.33236.94%
3 Years6,413.7554,296.812,773.369,332.9325,864.48403.27%
5 Years521.7554,296.81502.54446,073,948.9631,756.486,086.48%

BTCEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 32,600.05 -814.11 -2.44% 33,214.15 33,881.50 31,735.61 6,720.00
Aug 02 2021 33,414.16 -631.25 -1.85% 34,091.79 34,463.64 32,775.15 5,933.00
Aug 01 2021 34,045.41 -1,478.32 -4.16% 35,134.97 36,134.00 33,710.00 5,921.00
Jul 31 2021 35,523.73 25.33 0.07% 35,606.54 35,710.77 34,807.98 5,294.00
Jul 30 2021 35,498.40 1,549.92 4.57% 33,969.48 35,525.00 32,569.55 8,436.00
Jul 29 2021 33,948.48 -184.74 -0.54% 34,009.63 34,612.69 33,182.00 6,938.00
Jul 28 2021 34,133.22 814.78 2.45% 33,668.63 34,857.42 32,970.50 11,225.00
Jul 27 2021 33,318.44 1,592.54 5.02% 31,626.40 33,680.00 30,988.54 9,423.00
Jul 26 2021 31,725.90 1,588.65 5.27% 30,201.57 34,491.12 30,174.23 17,491.00
Jul 25 2021 30,137.25 778.38 2.65% 29,410.62 30,200.00 28,760.00 3,675.00
Jul 24 2021 29,358.87 618.61 2.15% 28,671.23 29,628.70 28,367.70 4,202.00
Jul 23 2021 28,740.26 985.05 3.55% 27,791.50 28,769.66 27,387.10 4,715.00
Jul 22 2021 27,755.21 155.07 0.56% 27,453.88 27,875.94 27,217.89 4,395.00
Jul 21 2021 27,600.14 1,945.09 7.58% 25,680.15 28,095.14 25,410.46 8,313.00
Jul 20 2021 25,655.05 -818.61 -3.09% 26,444.01 26,628.20 24,816.71 8,457.00
Jul 19 2021 26,473.66 -792.44 -2.91% 27,116.01 27,334.49 26,005.17 5,527.00
Jul 18 2021 27,266.10 301.92 1.12% 27,011.84 27,678.55 26,696.00 3,128.00
Jul 17 2021 26,964.18 272.44 1.02% 26,777.51 27,347.24 26,517.80 2,831.00
Jul 16 2021 26,691.74 -405.50 -1.50% 27,191.50 27,476.74 26,539.64 6,017.00
Jul 15 2021 27,097.24 -1,033.00 -3.67% 28,171.37 28,482.91 26,814.54 5,704.00
Jul 14 2021 28,130.24 292.49 1.05% 28,005.26 28,358.99 27,083.00 5,579.00
Jul 13 2021 27,837.75 -141.67 -0.51% 27,794.29 28,207.58 27,398.02 5,441.00
Jul 12 2021 27,979.42 -887.34 -3.07% 28,897.16 29,219.34 27,584.26 4,943.00
Jul 11 2021 28,866.76 494.54 1.74% 28,285.97 29,146.51 28,112.55 3,339.00
Jul 10 2021 28,372.22 -182.87 -0.64% 28,553.97 28,873.33 27,867.37 3,410.00
Jul 09 2021 28,555.09 777.16 2.80% 27,669.26 28,728.29 27,272.60 4,921.00
Jul 08 2021 27,777.93 -1,043.41 -3.62% 28,761.30 28,764.57 27,134.03 7,493.00
Jul 07 2021 28,821.34 26.68 0.09% 28,961.34 29,659.80 28,715.00 5,241.00
Jul 06 2021 28,794.66 202.60 0.71% 28,538.08 29,646.04 28,389.70 6,944.00
Jul 05 2021 28,592.06 -1,147.62 -3.86% 29,722.86 29,722.86 27,952.06 6,476.00
Jul 04 2021 29,739.68 560.26 1.92% 29,151.33 30,287.06 28,932.38 3,925.00
Jul 03 2021 29,179.42 709.74 2.49% 28,557.96 29,474.23 28,090.36 4,463.00
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:20210804 03:27:05