BTCEUR

Bitcoin (BTCEUR)

BTCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2022 27,727.13 -32.03 -0.12% 27,525.01 27,727.13 27,525.01 0.00
May 20 2022 27,759.16 -860.84 -3.01% 28,962.39 28,962.39 27,300.00 9.00
May 19 2022 28,620.00 0.00 +0.00% 27,428.95 28,633.50 27,415.44 0.00
May 19 2022 28,620.00 635.07 2.27% 27,428.95 28,633.50 27,415.44 15.00
May 18 2022 27,984.93 -562.23 -1.97% 27,555.20 27,984.93 27,555.20 0.00
May 17 2022 28,547.16 -205.52 -0.71% 28,649.26 29,215.58 28,366.38 4.00
May 16 2022 28,752.68 0.00 +0.00% 29,571.43 29,571.43 27,996.72 0.00
May 16 2022 28,752.68 -862.27 -2.91% 29,571.43 29,571.43 27,996.72 0.00
May 15 2022 29,614.95 679.74 2.35% 28,814.57 29,614.95 28,441.51 1.00
May 14 2022 28,935.21 794.52 2.82% 28,201.35 28,935.21 27,600.36 5.00
May 13 2022 28,140.69 179.49 0.64% 27,756.41 29,869.87 27,709.86 9.00
May 12 2022 27,961.20 0.00 +0.00% 27,639.60 28,572.00 25,169.62 0.00
May 12 2022 27,961.20 431.54 1.57% 27,639.60 28,572.00 25,169.62 20.00
May 11 2022 27,529.66 -2,071.83 -7.00% 29,555.00 30,213.83 26,627.83 20.00
May 10 2022 29,601.49 645.32 2.23% 29,073.13 30,810.40 28,539.30 17.00
May 09 2022 28,956.17 0.00 +0.00% 31,928.30 31,974.25 28,891.70 0.00
May 09 2022 28,956.17 -3,650.41 -11.20% 31,928.30 31,974.25 28,891.70 19.00
May 08 2022 32,606.58 -783.42 -2.35% 33,000.00 33,081.35 32,217.60 3.00
May 07 2022 33,390.00 -735.00 -2.15% 34,027.50 34,032.34 33,390.00 0.00
May 06 2022 34,125.00 -445.80 -1.29% 34,299.67 34,679.23 33,489.80 8.00
May 05 2022 34,570.80 -2,925.49 -7.80% 37,358.12 37,358.12 33,890.94 7.00
May 04 2022 37,496.29 1,817.57 5.09% 36,032.17 37,563.77 36,032.17 5.00
May 03 2022 35,678.72 -939.50 -2.57% 36,664.29 36,765.61 35,678.72 6.00
May 02 2022 36,618.22 782.58 2.18% 37,032.48 37,032.48 36,288.31 0.00
May 01 2022 35,835.64 -34.50 -0.10% 35,830.94 36,643.98 35,652.63 2.00
Apr 30 2022 35,870.14 -719.65 -1.97% 36,611.37 36,724.07 35,870.14 7.00
Apr 29 2022 36,589.79 0.00 +0.00% 37,783.85 37,783.85 36,225.00 0.00
Apr 29 2022 36,589.79 -1,202.25 -3.18% 37,783.85 37,783.85 36,225.00 1.00
Apr 28 2022 37,792.04 893.92 2.42% 37,337.28 38,104.98 37,024.15 1.00
Apr 27 2022 36,898.12 795.73 2.20% 36,045.67 36,971.39 36,045.67 1.00
Apr 26 2022 36,102.39 -1,537.02 -4.08% 37,769.94 37,875.98 35,708.49 2.00
Apr 25 2022 37,639.41 1,047.17 2.86% 36,345.29 37,639.41 35,656.95 6.00
Apr 24 2022 36,592.24 6.54 0.02% 36,656.15 36,975.78 36,389.54 5.00
Apr 23 2022 36,585.70 -235.64 -0.64% 36,923.72 36,966.39 36,581.37 3.00
Apr 22 2022 36,821.34 -432.55 -1.16% 37,197.48 37,606.78 36,551.35 2.00
Apr 21 2022 37,253.89 0.00 +0.00% 38,166.16 39,158.01 36,928.19 0.00
Apr 21 2022 37,253.89 -920.23 -2.41% 38,166.16 39,158.01 36,928.19 2.00
Apr 20 2022 38,174.12 -225.88 -0.59% 38,382.10 38,861.73 37,833.81 1.00
Apr 19 2022 38,400.00 518.12 1.37% 37,896.27 38,400.00 37,746.36 1.00
Apr 18 2022 37,881.88 0.00 +0.00% 36,904.07 38,005.61 35,841.80 0.00
Apr 18 2022 37,881.88 1,134.26 3.09% 36,904.07 38,005.61 35,841.80 7.00
Apr 17 2022 36,747.62 -622.57 -1.67% 37,507.09 37,519.29 36,747.62 5.00
Apr 16 2022 37,370.19 87.96 0.24% 37,492.97 37,636.32 37,100.24 3.00
Apr 15 2022 37,282.23 0.00 +0.00% 36,958.87 37,691.69 36,958.87 0.00
Apr 15 2022 37,282.23 489.18 1.33% 36,958.87 37,691.69 36,958.87 5.00
Apr 14 2022 36,793.05 -1,016.95 -2.69% 37,866.82 37,886.11 36,793.05 4.00
Apr 13 2022 37,810.00 0.00 +0.00% 37,079.05 37,810.70 36,687.50 0.00
Apr 13 2022 37,810.00 726.65 1.96% 37,079.05 37,810.70 36,687.50 4.00
Apr 12 2022 37,083.35 785.00 2.16% 36,608.87 37,341.34 36,503.52 5.00
Apr 11 2022 36,298.35 -2,533.29 -6.52% 38,500.00 38,938.57 36,191.52 8.00
Apr 10 2022 38,831.64 -512.68 -1.30% 39,454.44 39,816.89 38,831.03 3.00
Apr 09 2022 39,344.32 514.23 1.32% 39,154.79 39,406.30 38,941.15 1.00
Apr 08 2022 38,830.09 -1,264.27 -3.15% 39,962.80 40,489.57 38,830.09 3.00
Apr 07 2022 40,094.36 402.39 1.01% 39,644.89 40,181.96 39,310.08 2.00
Apr 06 2022 39,691.97 -2,463.11 -5.84% 41,596.70 41,834.80 39,691.97 10.00
Apr 05 2022 42,155.08 -568.84 -1.33% 42,387.24 43,044.64 41,842.41 3.00
Apr 04 2022 42,723.92 0.00 +0.00% 41,900.09 42,723.92 41,275.81 0.00
Apr 04 2022 42,723.92 647.17 1.54% 41,900.09 42,723.92 41,275.81 11.00
Apr 03 2022 42,076.75 505.05 1.21% 41,500.24 42,913.16 41,373.48 8.00
Apr 02 2022 41,571.70 -354.37 -0.85% 41,876.28 42,765.00 41,530.75 6.00
Apr 01 2022 41,926.07 514.02 1.24% 41,180.17 42,307.90 40,046.28 9.00
Mar 31 2022 41,412.05 0.00 +0.00% 42,212.25 42,736.36 41,176.23 0.00
Mar 31 2022 41,412.05 -852.08 -2.02% 42,212.25 42,736.36 41,176.23 7.00
Mar 30 2022 42,264.13 -580.34 -1.35% 42,601.01 42,826.80 41,984.40 4.00
Mar 29 2022 42,844.47 -81.43 -0.19% 42,962.74 43,378.14 42,631.49 7.00
Mar 28 2022 42,925.90 275.03 0.64% 42,633.92 43,846.62 42,630.62 4.00
Mar 27 2022 42,650.87 2,082.80 5.13% 40,682.64 42,671.86 40,538.25 5.00
Mar 26 2022 40,568.07 68.51 0.17% 40,332.63 40,568.07 40,315.49 0.00
Mar 25 2022 40,499.56 599.56 1.50% 40,185.39 40,800.39 39,763.67 0.00
Mar 24 2022 39,900.00 1,052.93 2.71% 38,943.13 40,100.00 38,932.74 5.00
Mar 23 2022 38,847.07 419.48 1.09% 38,057.99 38,847.07 38,057.99 3.00
Mar 22 2022 38,427.59 1,209.02 3.25% 37,638.00 39,281.20 37,632.25 3.00
Mar 21 2022 37,218.57 -75.49 -0.20% 37,411.08 37,477.56 36,862.76 2.00
Mar 20 2022 37,294.06 -898.01 -2.35% 38,203.13 38,203.13 37,103.54 6.00
Mar 19 2022 38,192.07 348.56 0.92% 37,875.65 38,311.68 37,605.29 5.00
Mar 18 2022 37,843.51 919.99 2.49% 36,546.58 38,264.57 36,343.69 7.00
Mar 17 2022 36,923.52 -231.72 -0.62% 37,005.92 37,405.25 36,631.74 3.00
Mar 16 2022 37,155.24 1,116.91 3.10% 35,744.27 37,906.51 35,609.37 22.00
Mar 15 2022 36,038.33 -244.86 -0.67% 36,315.53 36,360.37 34,926.42 14.00
Mar 14 2022 36,283.19 0.00 +0.00% 34,559.74 36,388.34 34,559.74 0.00
Mar 14 2022 36,283.19 1,728.56 5.00% 34,559.74 36,388.34 34,559.74 10.00
Mar 13 2022 34,554.63 -1,105.62 -3.10% 35,701.74 36,029.92 34,456.54 13.00
Mar 12 2022 35,660.25 166.96 0.47% 35,543.79 36,064.14 35,539.89 8.00
Mar 11 2022 35,493.29 -450.17 -1.25% 35,626.19 36,348.64 34,973.06 13.00
Mar 10 2022 35,943.46 -2,067.26 -5.44% 37,869.54 37,887.16 34,941.05 21.00
Mar 09 2022 38,010.72 0.00 +0.00% 36,115.38 38,602.83 36,053.48 0.00
Mar 09 2022 38,010.72 2,661.61 7.53% 36,115.38 38,602.83 36,053.48 19.00
Mar 08 2022 35,349.11 225.42 0.64% 35,230.83 35,939.95 35,143.66 14.00
Mar 07 2022 35,123.69 -593.28 -1.66% 35,198.83 36,267.83 34,280.59 16.00
Mar 06 2022 35,716.97 -359.55 -1.00% 36,028.81 36,240.98 35,233.19 3.00
Mar 05 2022 36,076.52 460.12 1.29% 35,816.06 36,130.98 35,487.90 1.00
Mar 04 2022 35,616.40 0.00 +0.00% 38,102.85 38,163.14 35,616.40 0.00
Mar 04 2022 35,616.40 -2,828.93 -7.36% 38,102.85 38,163.14 35,616.40 9.00
Mar 03 2022 38,445.33 -1,118.83 -2.83% 39,361.11 39,665.62 38,013.58 6.00
Mar 02 2022 39,564.16 -76.34 -0.19% 40,019.80 40,378.45 39,160.86 18.00
Mar 01 2022 39,640.50 1,259.88 3.28% 38,716.93 40,138.34 38,462.36 21.00
Feb 28 2022 38,380.62 0.00 +0.00% 33,737.45 39,037.72 33,585.89 0.00
Feb 28 2022 38,380.62 4,577.39 13.54% 33,737.45 39,037.72 33,585.89 18.00
Feb 27 2022 33,803.23 -864.56 -2.49% 34,824.79 35,216.54 33,407.10 22.00
Feb 26 2022 34,667.79 -231.20 -0.66% 35,465.55 35,632.81 34,408.27 3.00
Feb 25 2022 34,898.99 753.45 2.21% 34,395.92 35,306.29 34,183.17 7.00
Feb 24 2022 34,145.54 1,118.81 3.39% 32,625.56 35,482.40 30,660.61 26.00
Feb 23 2022 33,026.73 -737.52 -2.18% 33,762.24 34,460.33 32,936.21 5.00
Feb 22 2022 33,764.25 0.00 +0.00% 32,696.81 33,764.25 32,249.01 0.00
Feb 22 2022 33,764.25 1,098.07 3.36% 32,696.81 33,764.25 32,249.01 6.00
Feb 21 2022 32,666.18 -1,455.87 -4.27% 34,488.95 34,680.69 32,628.59 12.00
Feb 20 2022 34,122.05 -1,194.37 -3.38% 35,228.44 35,228.44 33,657.65 2.00
Feb 19 2022 35,316.42 30.69 0.09% 35,505.09 35,548.62 35,134.10 1.00
Your Recent History
LQID
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:20220522 23:11:59