BTCEUR

Bitcoin (BTCEUR)

BTCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 29,049.05 824.19 2.92% 28,134.66 29,593.50 27,120.12 8,668.00
Jun 23 2021 28,224.86 984.66 3.61% 26,976.09 29,159.84 26,584.02 7,204.00
Jun 22 2021 27,240.20 726.89 2.74% 26,543.09 28,267.40 24,212.10 23,450.00
Jun 21 2021 26,513.31 -3,540.43 -11.78% 30,049.91 30,112.88 26,250.00 24,122.00
Jun 20 2021 30,053.74 42.66 0.14% 30,121.39 30,503.12 28,220.00 11,302.00
Jun 19 2021 30,011.08 -196.98 -0.65% 30,194.06 30,783.39 29,468.40 6,799.00
Jun 18 2021 30,208.06 -1,814.15 -5.67% 31,890.82 32,117.78 29,637.45 9,098.00
Jun 17 2021 32,022.21 80.42 0.25% 32,001.63 33,119.16 31,433.40 8,019.00
Jun 16 2021 31,941.79 -1,323.22 -3.98% 33,097.79 33,413.05 31,733.24 9,256.00
Jun 15 2021 33,265.01 -202.78 -0.61% 33,250.00 34,116.39 32,638.96 8,888.00
Jun 14 2021 33,467.79 1,427.83 4.46% 32,295.45 33,885.79 31,992.76 9,785.00
Jun 13 2021 32,039.96 2,614.84 8.89% 29,356.81 32,531.94 28,821.81 10,182.00
Jun 12 2021 29,425.12 -1,432.89 -4.64% 30,770.23 30,973.03 28,694.73 8,712.00
Jun 11 2021 30,858.01 568.36 1.88% 30,085.43 31,013.30 29,559.21 8,379.00
Jun 10 2021 30,289.65 -493.22 -1.60% 30,838.52 31,600.00 29,452.75 13,546.00
Jun 09 2021 30,782.87 3,238.64 11.76% 27,281.01 30,855.00 26,664.25 16,767.00
Jun 08 2021 27,544.23 -157.15 -0.57% 27,811.21 28,028.70 25,435.00 29,781.00
Jun 07 2021 27,701.38 -1,763.45 -5.98% 29,510.86 30,315.00 27,590.08 9,537.00
Jun 06 2021 29,464.83 243.63 0.83% 29,287.95 30,077.69 29,035.00 5,525.00
Jun 05 2021 29,221.20 -1,170.20 -3.85% 30,333.12 31,274.95 28,758.02 9,773.00
Jun 04 2021 30,391.40 -1,934.10 -5.98% 32,183.68 32,360.93 29,391.04 13,347.00
Jun 03 2021 32,325.50 1,440.54 4.66% 30,907.21 32,419.92 30,490.61 8,573.00
Jun 02 2021 30,884.96 834.57 2.78% 30,016.12 31,334.15 29,400.13 8,760.00
Jun 01 2021 30,050.39 -501.89 -1.64% 30,679.67 30,984.02 29,242.00 10,018.00
May 31 2021 30,552.28 1,234.85 4.21% 29,210.29 30,688.38 28,127.30 13,177.00
May 30 2021 29,317.43 881.02 3.10% 28,242.26 30,049.95 27,538.83 9,967.00
May 29 2021 28,436.41 -930.40 -3.17% 29,452.53 30,677.47 27,733.33 16,002.00
May 28 2021 29,366.81 -2,324.33 -7.33% 31,320.81 31,920.70 28,533.77 20,754.00
May 27 2021 31,691.14 -610.14 -1.89% 32,191.72 33,170.15 30,616.19 12,086.00
May 26 2021 32,301.28 1,051.31 3.36% 31,358.13 33,421.61 30,909.21 16,812.00
May 25 2021 31,249.97 -518.46 -1.63% 32,105.25 32,700.00 29,800.00 17,804.00
May 24 2021 31,768.43 3,019.61 10.50% 28,933.92 32,850.00 28,347.58 26,928.00
May 23 2021 28,748.82 -2,226.37 -7.19% 30,508.52 31,537.24 25,641.05 31,606.00
May 22 2021 30,975.19 553.64 1.82% 31,010.69 32,046.21 29,092.28 15,234.00
May 21 2021 30,421.55 -2,771.49 -8.35% 33,764.99 34,648.69 27,697.77 31,755.00
May 20 2021 33,193.04 2,324.42 7.53% 30,741.73 35,204.63 28,554.00 33,627.00
May 19 2021 30,868.62 -4,570.97 -12.90% 34,943.83 35,939.48 24,700.00 42,282.00
May 18 2021 35,439.59 -565.11 -1.57% 35,631.28 37,703.50 34,750.00 16,974.00
May 17 2021 36,004.70 -1,957.08 -5.16% 38,193.03 38,427.72 34,238.63 23,118.00
May 16 2021 37,961.78 -863.03 -2.22% 38,933.27 41,083.62 35,734.96 14,081.00
May 15 2021 38,824.81 -2,457.98 -5.95% 41,328.45 41,808.09 38,460.83 10,864.00
May 14 2021 41,282.79 163.56 0.40% 41,486.92 42,521.58 40,471.66 10,148.00
May 13 2021 41,119.23 -1,426.27 -3.35% 39,878.32 42,733.36 39,111.00 23,518.00
May 12 2021 42,545.50 -4,290.67 -9.16% 47,064.40 47,883.77 42,082.96 11,004.00
May 11 2021 46,836.17 510.23 1.10% 46,021.34 46,977.74 44,895.47 8,993.00
May 10 2021 46,325.94 -1,566.30 -3.27% 47,968.93 49,038.15 44,290.00 11,203.00
May 09 2021 47,892.24 -479.33 -0.99% 48,503.25 48,842.31 46,516.53 6,715.00
May 08 2021 48,371.57 1,082.05 2.29% 47,449.62 49,100.00 46,964.70 8,679.00
May 07 2021 47,289.52 319.70 0.68% 46,650.43 48,309.30 45,924.00 8,003.00
May 06 2021 46,969.82 -621.96 -1.31% 47,687.97 48,497.96 46,000.00 8,225.00
May 05 2021 47,591.78 3,078.44 6.92% 44,732.62 48,326.78 44,605.34 10,107.00
May 04 2021 44,513.34 -3,037.49 -6.39% 47,172.49 47,508.48 44,378.78 11,525.00
May 03 2021 47,550.83 439.49 0.93% 47,236.17 49,050.00 46,961.43 7,902.00
May 02 2021 47,111.34 -932.67 -1.94% 48,064.42 48,081.18 46,735.04 3,892.00
May 01 2021 48,044.01 -106.07 -0.22% 48,065.65 48,654.45 47,414.35 4,920.00
Apr 30 2021 48,150.08 3,815.23 8.61% 44,248.26 48,152.43 43,800.00 8,582.00
Apr 29 2021 44,334.85 -908.87 -2.01% 45,197.84 45,561.49 43,251.75 7,127.00
Apr 28 2021 45,243.72 -306.86 -0.67% 45,624.73 46,557.64 44,682.54 7,114.00
Apr 27 2021 45,550.58 817.45 1.83% 44,658.31 45,969.52 44,250.00 6,899.00
Apr 26 2021 44,733.13 4,160.18 10.25% 40,664.00 45,168.00 40,388.55 18,584.00
Apr 25 2021 40,572.95 -1,117.77 -2.68% 41,672.68 42,075.99 39,000.00 6,733.00
Apr 24 2021 41,690.72 -585.56 -1.39% 42,167.90 42,425.61 40,574.62 7,004.00
Apr 23 2021 42,276.28 -768.17 -1.78% 42,854.95 43,399.08 39,000.00 22,074.00
Apr 22 2021 43,044.45 -1,987.38 -4.41% 44,622.77 46,056.69 41,900.00 13,312.00
Apr 21 2021 45,031.83 -1,873.49 -3.99% 47,065.06 47,254.98 44,666.00 8,597.00
Apr 20 2021 46,905.32 451.31 0.97% 46,062.52 47,543.85 44,350.29 11,909.00
Apr 19 2021 46,454.01 -938.76 -1.98% 47,070.54 48,215.02 45,424.59 10,403.00
Apr 18 2021 47,392.77 -3,379.77 -6.66% 50,631.62 50,868.53 44,640.02 21,358.00
Apr 17 2021 50,772.54 -642.27 -1.25% 51,456.17 52,323.16 50,258.00 5,593.00
Apr 16 2021 51,414.81 -1,459.78 -2.76% 52,937.32 53,194.83 50,195.59 10,467.00
Apr 15 2021 52,874.59 402.40 0.77% 52,833.69 53,404.90 51,961.63 6,593.00
Apr 14 2021 52,472.19 -606.01 -1.14% 53,075.62 54,296.81 51,410.00 11,973.00
Apr 13 2021 53,078.20 2,786.59 5.54% 50,242.60 53,408.23 50,210.86 10,990.00
Apr 12 2021 50,291.61 -76.15 -0.15% 50,541.62 51,480.19 49,985.00 9,234.00
Apr 11 2021 50,367.76 218.05 0.43% 50,021.13 50,633.66 49,670.00 4,331.00
Apr 10 2021 50,149.71 1,155.77 2.36% 48,933.25 50,975.00 48,778.25 8,199.00
Apr 09 2021 48,993.94 251.89 0.52% 48,809.55 49,555.54 48,577.26 4,813.00
Apr 08 2021 48,742.05 1,271.66 2.68% 47,250.00 48,910.40 46,999.00 5,325.00
Apr 07 2021 47,470.39 -1,457.48 -2.98% 48,906.38 49,518.58 46,800.00 6,441.00
Apr 06 2021 48,927.87 -770.89 -1.55% 50,130.71 50,317.00 48,478.89 4,452.00
Apr 05 2021 49,698.76 142.17 0.29% 49,655.18 50,214.00 48,477.65 3,377.00
Apr 04 2021 49,556.59 762.99 1.56% 48,721.73 49,899.21 48,302.00 2,491.00
Apr 03 2021 48,793.60 -1,449.09 -2.88% 50,140.90 50,679.99 48,652.26 3,314.00
Apr 02 2021 50,242.69 358.10 0.72% 49,802.66 50,998.00 49,684.00 4,493.00
Apr 01 2021 49,884.59 -193.11 -0.39% 50,015.70 50,640.00 49,277.12 3,813.00
Mar 31 2021 50,077.70 7.70 0.02% 50,179.88 51,000.00 48,623.00 10,040.00
Mar 30 2021 50,070.00 1,140.00 2.33% 48,841.59 50,491.99 48,456.42 6,358.00
Mar 29 2021 48,930.00 1,651.56 3.49% 47,292.86 49,500.00 46,632.25 6,555.00
Mar 28 2021 47,278.44 -44.64 -0.09% 47,420.09 47,911.83 46,346.51 3,037.00
Mar 27 2021 47,323.08 815.96 1.75% 46,959.49 47,944.80 45,742.97 4,401.00
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:20210625 02:55:17