BTCEUR

Bitcoin (BTCEUR)

BTCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 44,480.37 -416.17 -0.93% 44,809.36 45,304.99 43,166.37 4,263.00
Dec 07 2021 44,896.54 233.62 0.52% 44,913.37 46,250.00 44,428.24 4,978.00
Dec 06 2021 44,662.92 1,143.59 2.63% 43,661.28 45,285.25 41,806.00 8,452.00
Dec 05 2021 43,519.33 164.37 0.38% 44,007.72 44,390.82 42,257.50 6,965.00
Dec 04 2021 43,354.96 -4,265.24 -8.96% 47,499.26 47,737.56 38,500.00 17,402.00
Dec 03 2021 47,620.20 -2,462.68 -4.92% 50,034.21 50,981.50 45,968.01 8,029.00
Dec 02 2021 50,082.88 -423.34 -0.84% 50,430.64 50,720.99 49,285.23 6,966.00
Dec 01 2021 50,506.22 255.22 0.51% 50,201.41 52,149.51 49,943.31 5,096.00
Nov 30 2021 50,251.00 -907.11 -1.77% 51,057.91 52,081.72 49,455.56 5,947.00
Nov 29 2021 51,158.11 448.39 0.88% 50,902.49 52,319.95 50,293.56 4,360.00
Nov 28 2021 50,709.72 2,558.22 5.31% 48,492.50 50,988.24 47,081.10 3,629.00
Nov 27 2021 48,151.50 472.68 0.99% 47,564.56 49,054.58 47,493.87 2,930.00
Nov 26 2021 47,678.82 -4,874.77 -9.28% 52,598.10 52,817.14 47,480.00 8,435.00
Nov 25 2021 52,553.59 1,451.41 2.84% 51,175.14 53,035.84 50,858.06 5,225.00
Nov 24 2021 51,102.18 -202.42 -0.39% 51,234.94 51,377.74 49,909.76 4,733.00
Nov 23 2021 51,304.60 1,088.81 2.17% 50,161.39 51,478.38 49,207.00 5,345.00
Nov 22 2021 50,215.79 -2,157.47 -4.12% 52,024.67 52,792.68 49,552.98 5,681.00
Nov 21 2021 52,373.26 -821.99 -1.55% 53,099.26 53,401.18 52,001.54 2,751.00
Nov 20 2021 53,195.25 1,743.74 3.39% 51,461.70 53,227.29 51,015.51 4,069.00
Nov 19 2021 51,451.51 1,404.91 2.81% 50,024.95 51,713.04 48,990.00 6,787.00
Nov 18 2021 50,046.60 -3,434.21 -6.42% 53,314.53 53,988.00 49,718.60 7,514.00
Nov 17 2021 53,480.81 210.90 0.40% 53,021.02 53,849.99 51,667.27 5,636.00
Nov 16 2021 53,269.91 -2,901.03 -5.16% 55,629.29 55,984.20 51,744.53 9,467.00
Nov 15 2021 56,170.94 -1,110.96 -1.94% 57,868.95 58,131.97 55,824.12 4,341.00
Nov 14 2021 57,281.90 604.74 1.07% 56,453.34 57,398.37 55,694.10 3,987.00
Nov 13 2021 56,677.16 491.97 0.88% 56,461.15 57,095.29 55,445.64 2,643.00
Nov 12 2021 56,185.19 -770.42 -1.35% 56,893.97 57,419.68 54,500.00 5,135.00
Nov 11 2021 56,955.61 356.91 0.63% 56,572.36 57,408.03 55,905.65 4,227.00
Nov 10 2021 56,598.70 -1,326.29 -2.29% 58,046.05 59,744.44 54,974.76 6,842.00
Nov 09 2021 57,924.99 -343.75 -0.59% 58,060.90 59,165.45 57,124.08 5,611.00
Nov 08 2021 58,268.74 3,507.32 6.40% 55,153.44 58,543.99 54,837.84 6,379.00
Nov 07 2021 54,761.42 1,391.78 2.61% 53,407.74 54,861.58 53,183.87 2,734.00
Nov 06 2021 53,369.64 281.94 0.53% 52,992.34 53,533.09 52,133.72 3,255.00
Nov 05 2021 53,087.70 -31.76 -0.06% 53,277.49 54,288.53 52,584.42 3,941.00
Nov 04 2021 53,119.46 -1,245.79 -2.29% 54,203.72 54,426.97 52,600.01 4,724.00
Nov 03 2021 54,365.25 -192.59 -0.35% 54,694.50 54,903.20 52,525.15 5,184.00
Nov 02 2021 54,557.84 1,627.90 3.08% 52,839.55 55,500.00 52,313.71 5,284.00
Nov 01 2021 52,929.94 -342.96 -0.64% 53,195.57 54,227.09 51,472.78 4,883.00
Oct 31 2021 53,272.90 -265.46 -0.50% 53,889.78 54,139.05 51,978.71 3,380.00
Oct 30 2021 53,538.36 -151.81 -0.28% 53,693.62 54,044.72 52,614.32 2,978.00
Oct 29 2021 53,690.17 1,915.55 3.70% 51,822.97 54,518.83 51,522.86 5,689.00
Oct 28 2021 51,774.62 1,149.32 2.27% 50,751.00 53,595.00 49,510.00 8,022.00
Oct 27 2021 50,625.30 -1,582.88 -3.03% 52,138.69 53,157.89 50,128.72 8,717.00
Oct 26 2021 52,208.18 -2,122.37 -3.91% 54,296.25 54,570.83 51,614.51 5,223.00
Oct 25 2021 54,330.55 1,885.06 3.59% 52,358.33 54,947.92 52,094.52 4,716.00
Oct 24 2021 52,445.49 -341.34 -0.65% 52,909.13 52,975.32 51,202.41 3,474.00
Oct 23 2021 52,786.83 626.27 1.20% 52,062.74 53,195.94 51,266.52 3,040.00
Oct 22 2021 52,160.56 -1,496.50 -2.79% 53,652.40 54,786.10 51,600.00 6,403.00
Oct 21 2021 53,657.06 -2,725.68 -4.83% 56,175.13 57,250.00 53,018.92 10,279.00
Oct 20 2021 56,382.74 1,013.75 1.83% 55,101.21 57,540.07 54,520.00 7,392.00
Oct 19 2021 55,368.99 1,928.99 3.61% 53,314.20 55,434.68 52,580.63 14,604.00
Oct 18 2021 53,440.00 389.02 0.73% 53,021.20 54,056.75 51,634.90 7,089.00
Oct 17 2021 53,050.98 835.09 1.60% 52,077.22 53,102.05 50,725.01 4,283.00
Oct 16 2021 52,215.89 -646.35 -1.22% 52,894.51 53,646.72 51,584.15 4,244.00
Oct 15 2021 52,862.24 3,402.82 6.88% 49,251.16 54,100.00 49,005.49 10,851.00
Oct 14 2021 49,459.42 -5.76 -0.01% 49,525.55 50,439.02 48,932.21 5,564.00
Oct 13 2021 49,465.18 584.92 1.20% 48,740.13 49,843.76 46,972.00 5,887.00
Oct 12 2021 48,880.26 -805.52 -1.62% 49,550.63 50,020.72 46,750.00 6,631.00
Oct 11 2021 49,685.78 2,508.80 5.32% 47,170.74 50,073.84 47,071.58 6,771.00
Oct 10 2021 47,176.98 -153.93 -0.33% 47,234.26 48,806.18 46,592.43 4,708.00
Oct 09 2021 47,330.91 1,087.06 2.35% 46,218.37 47,939.85 46,084.87 3,363.00
Oct 08 2021 46,243.85 132.05 0.29% 46,218.71 48,449.80 45,975.61 6,243.00
Oct 07 2021 46,111.80 -1,342.67 -2.83% 47,313.25 47,738.15 45,765.62 6,814.00
Oct 06 2021 47,454.47 2,991.35 6.73% 44,030.68 47,893.64 43,384.00 9,763.00
Oct 05 2021 44,463.12 2,122.24 5.01% 42,223.89 44,740.15 42,162.30 6,617.00
Oct 04 2021 42,340.88 942.16 2.28% 41,497.10 42,600.00 40,379.34 6,129.00
Oct 03 2021 41,398.72 463.97 1.13% 41,071.51 42,347.47 40,485.36 4,189.00
Oct 02 2021 40,934.75 -519.90 -1.25% 41,538.52 41,658.38 40,900.00 3,821.00
Oct 01 2021 41,454.65 3,558.62 9.39% 37,857.26 41,819.40 37,404.41 9,387.00
Sep 30 2021 37,896.03 1,965.68 5.47% 35,848.04 38,150.00 35,709.00 7,020.00
Sep 29 2021 35,930.35 625.72 1.77% 35,472.69 36,631.67 34,905.05 4,953.00
Sep 28 2021 35,304.63 -1,018.73 -2.80% 36,140.63 36,726.32 35,224.00 6,615.00
Sep 27 2021 36,323.36 -552.90 -1.50% 36,850.77 38,036.35 36,127.81 5,522.00
Sep 26 2021 36,876.26 180.15 0.49% 36,711.15 37,491.30 34,864.92 4,114.00
Sep 25 2021 36,696.11 3.80 0.01% 36,692.89 36,928.56 35,619.97 4,139.00
Sep 24 2021 36,692.31 -1,717.07 -4.47% 38,563.62 38,716.75 34,800.40 10,304.00
Sep 23 2021 38,409.38 1,110.02 2.98% 37,493.01 38,574.05 36,878.82 7,309.00
Sep 22 2021 37,299.36 2,610.98 7.53% 35,268.18 37,739.04 34,615.57 8,730.00
Sep 21 2021 34,688.38 -2,123.14 -5.77% 36,236.22 37,487.17 33,820.85 14,397.00
Sep 20 2021 36,811.52 -3,567.68 -8.84% 40,397.95 40,496.52 36,270.68 11,920.00
Sep 19 2021 40,379.20 -783.62 -1.90% 41,323.30 41,330.20 40,100.27 3,165.00
Sep 18 2021 41,162.82 774.99 1.92% 40,330.36 41,704.70 40,143.18 3,082.00
Sep 17 2021 40,387.83 -343.20 -0.84% 40,641.65 41,014.87 39,900.03 4,334.00
Sep 16 2021 40,731.03 -109.38 -0.27% 40,946.71 41,250.65 39,908.26 5,612.00
Sep 15 2021 40,840.41 732.56 1.83% 39,900.00 41,217.95 39,583.50 5,100.00
Sep 14 2021 40,107.85 1,670.99 4.35% 38,399.98 40,319.07 37,850.00 5,431.00
Sep 13 2021 38,436.86 -910.32 -2.31% 39,350.07 40,057.22 36,816.53 8,310.00
Sep 12 2021 39,347.18 861.89 2.24% 38,539.35 39,590.00 37,935.33 3,574.00
Sep 11 2021 38,485.29 218.17 0.57% 38,374.96 39,240.29 37,905.69 3,333.00
Sep 10 2021 38,267.12 -1,363.39 -3.44% 39,684.54 40,203.13 37,786.45 7,135.00
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:20211209 06:38:01