XBTEUR

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin XBTEUR Kraken 893,175,139,509 SHA-256d
  Change % Change Current Price Bid Offer
-588.20 -1.43% 40,531.80 40,527.30 40,532.00
Open High Low Prev. Close 52 Week Range
41,206.10 41,330.20 40,262.00 41,120.00 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Kraken 16:34:19 0.001191 40,531.80 EUR
Price x Volume Volume Base Symbol Related Pairs
44,127,002.58 1,083.56 BTC BTCUSD BTCGBP ETHBTC

XBTEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

XBTEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2021 41,120.00 828.60 2.06% 40,340.00 41,649.90 40,165.60 937.00
Sep 17 2021 40,291.40 -365.30 -0.90% 40,617.20 40,920.00 39,910.00 1,868.00
Sep 16 2021 40,656.70 -44.80 -0.11% 40,728.90 41,111.20 40,002.60 2,425.00
Sep 15 2021 40,701.50 879.40 2.21% 39,900.00 41,000.00 39,610.80 1,913.00
Sep 14 2021 39,822.10 1,703.10 4.47% 38,062.30 39,999.90 37,863.50 2,202.00
Sep 13 2021 38,119.00 -862.00 -2.21% 38,966.60 39,706.00 36,860.70 3,089.00
Sep 12 2021 38,981.00 761.50 1.99% 38,265.90 39,326.80 37,982.60 991.00
Sep 11 2021 38,219.50 224.50 0.59% 38,004.30 38,951.30 37,885.70 1,101.00
Sep 10 2021 37,995.00 -1,211.30 -3.09% 39,210.00 39,761.20 37,481.00 3,300.00
Sep 09 2021 39,206.30 253.20 0.65% 38,991.00 40,059.50 38,558.50 2,443.00
Sep 08 2021 38,953.10 -634.50 -1.60% 39,610.70 39,992.70 37,619.90 4,018.00
Sep 07 2021 39,587.60 -4,795.60 -10.80% 44,394.00 44,574.60 37,465.00 5,275.00
Sep 06 2021 44,383.20 898.90 2.07% 43,516.00 44,442.00 42,998.40 2,277.00
Sep 05 2021 43,484.30 1,388.10 3.30% 42,032.80 43,648.90 41,674.70 1,487.00
Sep 04 2021 42,096.20 8.00 0.02% 42,087.30 42,566.20 41,625.00 1,156.00
Sep 03 2021 42,088.20 535.90 1.29% 41,510.40 42,909.20 40,741.80 2,802.00
Sep 02 2021 41,552.30 354.10 0.86% 41,215.00 42,500.00 41,020.60 2,468.00
Sep 01 2021 41,198.20 1,210.60 3.03% 39,915.10 41,431.80 39,444.00 2,516.00
Aug 31 2021 39,987.60 166.10 0.42% 39,831.10 40,767.40 39,610.80 2,665.00
Aug 30 2021 39,821.50 -1,644.90 -3.97% 41,369.10 41,448.60 39,758.00 1,923.00
Aug 29 2021 41,466.40 27.00 0.07% 41,450.00 42,050.00 40,572.40 961.00
Aug 28 2021 41,439.40 -128.30 -0.31% 41,609.10 41,807.30 41,047.70 935.00
Aug 27 2021 41,567.70 1,336.40 3.32% 39,866.40 41,657.10 39,468.60 2,094.00
Aug 26 2021 40,231.30 -1,397.80 -3.36% 41,630.80 41,907.70 39,427.70 3,844.00
Aug 25 2021 41,629.10 989.50 2.43% 40,605.10 41,857.40 40,150.00 1,913.00
Aug 24 2021 40,639.60 -1,518.40 -3.60% 42,158.10 42,464.20 40,548.20 2,778.00
Aug 23 2021 42,158.00 0.500 0.00% 42,164.60 43,100.00 41,772.30 2,724.00
Aug 22 2021 42,157.50 246.50 0.59% 41,823.10 42,362.50 41,179.00 1,349.00
Aug 21 2021 41,911.00 -271.00 -0.64% 42,210.90 42,728.00 41,557.30 10,632.00
Aug 20 2021 42,182.00 2,188.90 5.47% 40,003.70 42,235.10 39,907.40 5,489.00
Aug 19 2021 39,993.10 1,629.70 4.25% 38,241.50 40,222.00 37,742.80 3,538.00
See More Historical Prices ยป
Your Recent History
KRKN
XBTEUR
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:20210919 20:36:05