WBTCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 60,156.20 | 12.99 | 0.02% | 60,128.41 | 60,870.48 | 58,502.12 | 192.00 |
Apr 24 2024 | 60,143.21 | -1,935.67 | -3.12% | 62,233.36 | 62,724.47 | 59,504.05 | 273.00 |
Apr 23 2024 | 62,078.87 | -732.41 | -1.17% | 62,732.35 | 63,848.91 | 59,010.81 | 333.00 |
Apr 22 2024 | 62,811.28 | 1,649.94 | 2.70% | 59,543.86 | 67,543.49 | 23,603.26 | 90.00 |
Apr 21 2024 | 61,161.34 | 43.32 | 0.07% | 60,951.14 | 61,972.15 | 60,495.25 | 89.00 |
Apr 20 2024 | 61,118.02 | 813.95 | 1.35% | 59,982.56 | 65,176.57 | 59,399.02 | 205.00 |
Apr 19 2024 | 60,304.07 | 590.39 | 0.99% | 59,543.86 | 66,276.44 | 56,611.18 | 453.00 |
Apr 18 2024 | 59,713.68 | 1,943.87 | 3.36% | 57,633.87 | 60,131.97 | 57,023.74 | 748.00 |
Apr 17 2024 | 57,769.81 | -2,330.62 | -3.88% | 60,189.97 | 60,805.13 | 56,232.35 | 445.00 |
Apr 16 2024 | 60,100.43 | 259.65 | 0.43% | 59,823.73 | 60,619.92 | 58,117.95 | 356.00 |
Apr 15 2024 | 59,840.78 | -1,904.00 | -3.08% | 63,739.27 | 64,111.35 | 59,065.79 | 617.00 |
Apr 14 2024 | 61,744.78 | 82.29 | 0.13% | 60,768.50 | 63,082.61 | 59,011.79 | 573.00 |
Apr 13 2024 | 61,662.49 | -1,641.24 | -2.59% | 63,369.64 | 64,330.63 | 58,591.32 | 781.00 |
Apr 12 2024 | 63,303.73 | -2,019.41 | -3.09% | 65,339.96 | 70,887.34 | 62,005.55 | 332.00 |
Apr 11 2024 | 65,323.13 | -347.21 | -0.53% | 65,546.15 | 69,157.06 | 65,020.01 | 309.00 |
Apr 10 2024 | 65,670.35 | 1,869.15 | 2.93% | 63,739.27 | 66,123.29 | 62,667.64 | 448.00 |
Apr 09 2024 | 63,801.19 | -2,218.21 | -3.36% | 65,985.76 | 66,072.38 | 63,043.98 | 519.00 |
Apr 08 2024 | 66,019.41 | 1,839.44 | 2.87% | 63,324.15 | 67,124.76 | 61,141.93 | 729.00 |
Apr 07 2024 | 64,179.97 | 464.36 | 0.73% | 63,613.98 | 64,929.35 | 63,613.98 | 162.00 |
Apr 06 2024 | 63,715.61 | 884.07 | 1.41% | 62,690.11 | 64,287.94 | 62,360.18 | 131.00 |
Apr 05 2024 | 62,831.54 | -418.77 | -0.66% | 63,324.15 | 63,475.18 | 61,141.93 | 496.00 |
Apr 04 2024 | 63,250.31 | 2,131.85 | 3.49% | 60,891.90 | 63,850.64 | 60,181.10 | 404.00 |
Apr 03 2024 | 61,118.46 | 260.07 | 0.43% | 60,939.07 | 62,072.03 | 60,056.25 | 122.00 |
Apr 02 2024 | 60,858.40 | -4,157.19 | -6.39% | 65,037.24 | 65,037.24 | 60,132.06 | 479.00 |
Apr 01 2024 | 65,015.59 | -1,111.56 | -1.68% | 64,185.39 | 65,868.27 | 63,650.36 | 164.00 |
Mar 31 2024 | 66,127.15 | 1,473.40 | 2.28% | 64,647.96 | 66,184.06 | 64,647.96 | 242.00 |
Mar 30 2024 | 64,653.75 | -185.44 | -0.29% | 65,013.09 | 65,211.04 | 64,626.06 | 152.00 |
Mar 29 2024 | 64,839.19 | -691.46 | -1.06% | 65,637.36 | 69,785.31 | 64,156.87 | 218.00 |
Mar 28 2024 | 65,530.65 | 1,622.19 | 2.54% | 64,185.39 | 66,150.42 | 63,743.01 | 264.00 |
Mar 27 2024 | 63,908.46 | -705.66 | -1.09% | 64,516.75 | 66,601.30 | 62,070.22 | 361.00 |
Mar 26 2024 | 64,614.12 | 321.85 | 0.50% | 64,293.15 | 65,757.40 | 64,047.00 | 256.00 |
Mar 25 2024 | 64,292.27 | 2,013.36 | 3.23% | 66,569.08 | 67,295.16 | 61,346.74 | 370.00 |
Mar 24 2024 | 62,278.91 | 2,730.96 | 4.59% | 59,400.00 | 62,369.92 | 59,138.66 | 299.00 |
Mar 23 2024 | 59,547.95 | 791.57 | 1.35% | 58,962.91 | 62,885.80 | 58,318.49 | 140.00 |
Mar 22 2024 | 58,756.38 | -3,106.90 | -5.02% | 60,568.61 | 63,152.10 | 57,762.89 | 268.00 |
Mar 21 2024 | 61,863.28 | -244.03 | -0.39% | 62,014.05 | 62,437.50 | 59,762.95 | 548.00 |
Mar 20 2024 | 62,107.31 | 4,999.19 | 8.75% | 57,047.10 | 62,359.05 | 55,838.91 | 496.00 |
Mar 19 2024 | 57,108.12 | -5,034.06 | -8.10% | 62,164.08 | 62,502.79 | 56,560.30 | 944.00 |
Mar 18 2024 | 62,142.18 | -672.89 | -1.07% | 66,569.08 | 67,295.16 | 23,629.18 | 532.00 |
Mar 17 2024 | 62,815.07 | 2,739.31 | 4.56% | 59,873.81 | 68,538.09 | 59,175.88 | 269.00 |
Mar 16 2024 | 60,075.76 | -3,758.27 | -5.89% | 63,784.37 | 64,196.36 | 59,629.92 | 259.00 |
Mar 15 2024 | 63,834.04 | -1,854.83 | -2.82% | 66,569.08 | 67,295.16 | 60,308.45 | 750.00 |
Mar 14 2024 | 65,688.87 | -961.94 | -1.44% | 66,569.08 | 67,295.16 | 63,068.49 | 241.00 |
Mar 13 2024 | 66,650.82 | 1,324.94 | 2.03% | 65,515.61 | 67,309.13 | 65,221.86 | 346.00 |
Mar 12 2024 | 65,325.87 | -230.27 | -0.35% | 65,454.81 | 66,385.95 | 63,603.92 | 709.00 |
Mar 11 2024 | 65,556.14 | 2,427.87 | 3.85% | 62,633.10 | 66,363.72 | 60,506.05 | 1,159.00 |
Mar 10 2024 | 63,128.27 | 892.81 | 1.43% | 62,532.89 | 64,185.03 | 62,512.50 | 312.00 |
Mar 09 2024 | 62,235.46 | -154.01 | -0.25% | 62,508.80 | 62,881.46 | 62,208.68 | 110.00 |
Mar 08 2024 | 62,389.48 | 1,006.40 | 1.64% | 61,318.86 | 63,742.28 | 60,783.38 | 538.00 |
Mar 07 2024 | 61,383.08 | 553.43 | 0.91% | 60,791.85 | 62,269.04 | 60,393.96 | 466.00 |
Mar 06 2024 | 60,829.65 | 1,287.38 | 2.16% | 58,857.96 | 62,591.87 | 58,000.24 | 755.00 |
Mar 05 2024 | 59,542.27 | -2,774.12 | -4.45% | 62,633.10 | 63,358.99 | 49,833.54 | 884.00 |
Mar 04 2024 | 62,316.40 | 4,239.64 | 7.30% | 56,947.30 | 62,744.88 | 56,318.32 | 869.00 |
Mar 03 2024 | 58,076.76 | 865.61 | 1.51% | 57,135.14 | 59,706.74 | 56,605.90 | 179.00 |
Mar 02 2024 | 57,211.15 | -478.74 | -0.83% | 57,525.71 | 57,609.32 | 55,237.35 | 167.00 |
Mar 01 2024 | 57,689.89 | 922.33 | 1.62% | 56,453.12 | 58,861.14 | 56,137.56 | 343.00 |
Feb 29 2024 | 56,767.56 | -645.79 | -1.12% | 56,947.30 | 58,610.71 | 55,930.00 | 868.00 |
Feb 28 2024 | 57,413.35 | 4,970.62 | 9.48% | 52,462.40 | 58,611.06 | 52,214.67 | 1,521.00 |
Feb 27 2024 | 52,442.74 | 2,427.78 | 4.85% | 50,079.05 | 52,869.59 | 49,969.62 | 663.00 |
Feb 26 2024 | 50,014.96 | 1,978.94 | 4.12% | 39,824.55 | 52,667.70 | 23,313.46 | 469.00 |
Feb 25 2024 | 48,036.02 | 481.81 | 1.01% | 47,669.81 | 48,098.52 | 47,431.45 | 219.00 |
Feb 24 2024 | 47,554.21 | 554.71 | 1.18% | 46,900.92 | 49,005.57 | 46,725.69 | 337.00 |
Feb 23 2024 | 46,999.50 | -311.36 | -0.66% | 47,356.42 | 51,264.33 | 46,666.57 | 272.00 |
Feb 22 2024 | 47,310.86 | -631.15 | -1.32% | 47,824.29 | 48,055.09 | 47,070.58 | 534.00 |
Feb 21 2024 | 47,942.01 | -429.24 | -0.89% | 48,434.53 | 48,494.22 | 46,858.87 | 469.00 |
Feb 20 2024 | 48,371.25 | 377.52 | 0.79% | 48,173.76 | 49,017.61 | 46,998.45 | 293.00 |
Feb 19 2024 | 47,993.73 | -363.28 | -0.75% | 39,824.55 | 52,667.70 | 39,313.58 | 707.00 |
Feb 18 2024 | 48,357.02 | 378.03 | 0.79% | 47,916.03 | 50,342.26 | 47,534.01 | 413.00 |
Feb 17 2024 | 47,978.98 | -415.41 | -0.86% | 48,369.20 | 52,194.14 | 46,945.41 | 130.00 |
Feb 16 2024 | 48,394.40 | 223.49 | 0.46% | 48,150.62 | 48,774.30 | 47,881.27 | 464.00 |
Feb 15 2024 | 48,170.91 | -108.88 | -0.23% | 48,344.71 | 48,979.36 | 47,603.81 | 344.00 |
Feb 14 2024 | 48,279.78 | 1,928.74 | 4.16% | 46,357.64 | 49,044.98 | 45,999.97 | 289.00 |
Feb 13 2024 | 46,351.04 | 56.85 | 0.12% | 46,221.54 | 50,460.99 | 45,070.47 | 314.00 |
Feb 12 2024 | 46,294.19 | 1,975.22 | 4.46% | 39,824.55 | 49,955.75 | 39,313.58 | 441.00 |
Feb 11 2024 | 44,318.98 | 324.38 | 0.74% | 43,899.77 | 45,288.02 | 43,881.23 | 453.00 |
Feb 10 2024 | 43,994.60 | 843.90 | 1.96% | 43,154.09 | 44,364.75 | 42,779.60 | 96.00 |
Feb 09 2024 | 43,150.69 | 1,136.96 | 2.71% | 42,044.69 | 44,450.39 | 41,903.45 | 641.00 |
Feb 08 2024 | 42,013.73 | 991.96 | 2.42% | 41,031.71 | 42,184.86 | 41,014.45 | 842.00 |
Feb 07 2024 | 41,021.77 | 989.44 | 2.47% | 40,058.04 | 41,846.81 | 39,738.02 | 388.00 |
Feb 06 2024 | 40,032.33 | 338.27 | 0.85% | 39,727.62 | 40,288.44 | 39,536.22 | 388.00 |
Feb 05 2024 | 39,694.06 | 254.93 | 0.65% | 39,824.55 | 43,309.06 | 39,313.58 | 384.00 |
Feb 04 2024 | 39,439.13 | -351.33 | -0.88% | 39,824.55 | 43,145.60 | 39,231.19 | 204.00 |
Feb 03 2024 | 39,790.46 | -117.77 | -0.30% | 39,943.62 | 41,528.01 | 39,711.88 | 134.00 |
Feb 02 2024 | 39,908.24 | 361.63 | 0.91% | 39,582.44 | 40,718.46 | 39,330.98 | 293.00 |
Feb 01 2024 | 39,546.61 | 156.30 | 0.40% | 39,340.32 | 39,734.27 | 37,204.73 | 312.00 |
Jan 31 2024 | 39,390.31 | 17.81 | 0.05% | 39,635.89 | 40,251.71 | 39,081.63 | 360.00 |
Jan 30 2024 | 39,372.50 | -506.27 | -1.27% | 39,870.10 | 40,334.62 | 39,372.50 | 426.00 |
Jan 29 2024 | 39,878.77 | 1,188.27 | 3.07% | 37,939.58 | 40,001.88 | 37,498.02 | 628.00 |
Jan 28 2024 | 38,690.50 | -76.52 | -0.20% | 38,753.00 | 39,398.81 | 38,363.71 | 283.00 |
Jan 27 2024 | 38,767.02 | 270.77 | 0.70% | 38,470.45 | 40,662.19 | 37,061.42 | 200.00 |