BTCMEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.068575 | -0.000527 | -0.76% | 0.069113 | 0.070084 | 0.067528 | 0.00 |
Jun 13 2024 | 0.069102 | -0.000974 | -1.39% | 0.070115 | 0.070183 | 0.068479 | 0.00 |
Jun 12 2024 | 0.070075 | 0.000382 | 0.55% | 0.069682 | 0.071635 | 0.06916 | 0.00 |
Jun 11 2024 | 0.069693 | -0.001914 | -2.67% | 0.071645 | 0.071692 | 0.068495 | 0.00 |
Jun 10 2024 | 0.071607 | -0.000171 | -0.24% | 0.070029 | 0.072481 | 0.069875 | 0.00 |
Jun 09 2024 | 0.071778 | 0.000437 | 0.61% | 0.071323 | 0.071952 | 0.071174 | 0.00 |
Jun 08 2024 | 0.071341 | 0.00000066 | 0.00% | 0.071272 | 0.071602 | 0.071229 | 0.00 |
Jun 07 2024 | 0.07134 | -0.000789 | -1.09% | 0.072118 | 0.073407 | 0.070721 | 0.00 |
Jun 06 2024 | 0.072129 | -0.000396 | -0.55% | 0.072552 | 0.072972 | 0.071552 | 0.00 |
Jun 05 2024 | 0.072525 | 0.000562 | 0.78% | 0.070029 | 0.07326 | 0.026153 | 0.00 |
Jun 04 2024 | 0.071963 | 0.001936 | 2.76% | 0.070029 | 0.072325 | 0.069875 | 0.00 |
Jun 03 2024 | 0.070028 | 0.000666 | 0.96% | 0.069277 | 0.071705 | 0.069136 | 0.00 |
Jun 02 2024 | 0.069361 | 0.00008 | 0.12% | 0.069312 | 0.069955 | 0.06892 | 0.00 |
Jun 01 2024 | 0.069281 | 0.000218 | 0.32% | 0.069183 | 0.069432 | 0.068993 | 0.00 |
May 31 2024 | 0.069063 | -0.000967 | -1.38% | 0.070021 | 0.070433 | 0.068271 | 0.00 |
May 30 2024 | 0.07003 | 0.000592 | 0.85% | 0.069492 | 0.071135 | 0.068909 | 0.00 |
May 29 2024 | 0.069438 | -0.000494 | -0.71% | 0.06987 | 0.070462 | 0.068903 | 0.00 |
May 28 2024 | 0.069932 | -0.000958 | -1.35% | 0.070868 | 0.070928 | 0.068855 | 0.00 |
May 27 2024 | 0.07089 | 0.000765 | 1.09% | 0.064431 | 0.072093 | 0.026153 | 0.00 |
May 26 2024 | 0.070125 | -0.000747 | -1.05% | 0.070918 | 0.071124 | 0.069873 | 0.00 |
May 25 2024 | 0.070872 | 0.000655 | 0.93% | 0.070175 | 0.071254 | 0.070175 | 0.00 |
May 24 2024 | 0.070217 | 0.000634 | 0.91% | 0.069531 | 0.070815 | 0.068395 | 0.00 |
May 23 2024 | 0.069584 | -0.001226 | -1.73% | 0.071005 | 0.071615 | 0.068355 | 0.00 |
May 22 2024 | 0.07081 | -0.000682 | -0.95% | 0.071445 | 0.07222 | 0.070733 | 0.00 |
May 21 2024 | 0.071491 | -0.001181 | -1.63% | 0.072637 | 0.073172 | 0.070107 | 0.00 |
May 20 2024 | 0.072672 | 0.005091 | 7.53% | 0.064431 | 0.072761 | 0.026153 | 0.00 |
May 19 2024 | 0.067581 | -0.000857 | -1.25% | 0.068337 | 0.069067 | 0.067346 | 0.00 |
May 18 2024 | 0.068438 | 0.000063 | 0.09% | 0.068405 | 0.068834 | 0.068121 | 0.00 |
May 17 2024 | 0.068376 | 0.001702 | 2.55% | 0.066699 | 0.068793 | 0.066606 | 0.00 |
May 16 2024 | 0.066674 | -0.000857 | -1.27% | 0.067606 | 0.067914 | 0.065493 | 0.00 |
May 15 2024 | 0.067531 | 0.004313 | 6.82% | 0.063244 | 0.067647 | 0.062986 | 0.00 |
May 14 2024 | 0.063218 | -0.001457 | -2.25% | 0.064675 | 0.0649 | 0.062716 | 0.00 |
May 13 2024 | 0.064675 | 0.001268 | 2.00% | 0.064431 | 0.065159 | 0.026153 | 0.00 |
May 12 2024 | 0.063407 | 0.000711 | 1.13% | 0.062748 | 0.06369 | 0.062588 | 0.00 |
May 11 2024 | 0.062697 | -0.000234 | -0.37% | 0.062774 | 0.063365 | 0.062465 | 0.00 |
May 10 2024 | 0.06293 | -0.001962 | -3.02% | 0.064937 | 0.065345 | 0.062143 | 0.00 |
May 09 2024 | 0.064893 | 0.001859 | 2.95% | 0.06321 | 0.065196 | 0.06278 | 0.00 |
May 08 2024 | 0.063033 | -0.001427 | -2.21% | 0.064431 | 0.06506 | 0.062896 | 0.00 |
May 07 2024 | 0.064461 | -0.000685 | -1.05% | 0.065196 | 0.066379 | 0.064336 | 0.00 |
May 06 2024 | 0.065146 | -0.000888 | -1.34% | 0.074018 | 0.074817 | 0.06478 | 0.00 |
May 05 2024 | 0.066033 | 0.000154 | 0.23% | 0.066008 | 0.066534 | 0.064945 | 0.00 |
May 04 2024 | 0.065879 | 0.000931 | 1.43% | 0.064921 | 0.066402 | 0.064642 | 0.00 |
May 03 2024 | 0.064948 | 0.003739 | 6.11% | 0.061194 | 0.065372 | 0.060874 | 0.00 |
May 02 2024 | 0.061209 | 0.000699 | 1.16% | 0.060498 | 0.061669 | 0.059065 | 0.00 |
May 01 2024 | 0.06051 | -0.002858 | -4.51% | 0.063099 | 0.063221 | 0.058943 | 0.00 |
Apr 30 2024 | 0.063368 | -0.00273 | -4.13% | 0.066072 | 0.066963 | 0.061633 | 0.00 |
Apr 29 2024 | 0.066098 | 0.000762 | 1.17% | 0.074018 | 0.074817 | 0.064219 | 0.00 |
Apr 28 2024 | 0.065336 | -0.000539 | -0.82% | 0.065954 | 0.066744 | 0.065184 | 0.00 |
Apr 27 2024 | 0.065875 | -0.000376 | -0.57% | 0.066199 | 0.06627 | 0.064966 | 0.00 |
Apr 26 2024 | 0.06625 | -0.000503 | -0.75% | 0.066774 | 0.067148 | 0.065817 | 0.00 |
Apr 25 2024 | 0.066753 | 0.000014 | 0.02% | 0.066709 | 0.06753 | 0.065223 | 0.00 |
Apr 24 2024 | 0.066739 | -0.00212 | -3.08% | 0.069045 | 0.069569 | 0.065997 | 0.00 |
Apr 23 2024 | 0.068859 | -0.000826 | -1.19% | 0.069598 | 0.069967 | 0.068498 | 0.00 |
Apr 22 2024 | 0.069686 | 0.001871 | 2.76% | 0.074018 | 0.074817 | 0.026153 | 0.00 |
Apr 21 2024 | 0.067814 | 0.000075 | 0.11% | 0.067575 | 0.068601 | 0.067049 | 0.00 |
Apr 20 2024 | 0.067739 | 0.000949 | 1.42% | 0.066401 | 0.068244 | 0.065867 | 0.00 |
Apr 19 2024 | 0.066791 | 0.000528 | 0.80% | 0.066074 | 0.068234 | 0.062751 | 0.00 |
Apr 18 2024 | 0.066262 | 0.00238 | 3.73% | 0.063948 | 0.066693 | 0.063265 | 0.00 |
Apr 17 2024 | 0.063882 | -0.002723 | -4.09% | 0.066731 | 0.067406 | 0.062343 | 0.00 |
Apr 16 2024 | 0.066605 | 0.000334 | 0.50% | 0.066331 | 0.067167 | 0.064515 | 0.00 |
Apr 15 2024 | 0.066271 | -0.002252 | -3.29% | 0.074018 | 0.074817 | 0.065484 | 0.00 |
Apr 14 2024 | 0.068523 | 0.000078 | 0.11% | 0.0675 | 0.069938 | 0.065451 | 0.00 |
Apr 13 2024 | 0.068445 | -0.001801 | -2.56% | 0.070326 | 0.071397 | 0.065062 | 0.00 |
Apr 12 2024 | 0.070246 | -0.002255 | -3.11% | 0.07257 | 0.073853 | 0.068757 | 0.00 |
Apr 11 2024 | 0.072501 | -0.000385 | -0.53% | 0.072749 | 0.073587 | 0.07205 | 0.00 |
Apr 10 2024 | 0.072887 | 0.002089 | 2.95% | 0.070736 | 0.073434 | 0.069424 | 0.00 |
Apr 09 2024 | 0.070798 | -0.002344 | -3.20% | 0.073164 | 0.073252 | 0.069909 | 0.00 |
Apr 08 2024 | 0.073143 | 0.001981 | 2.78% | 0.074018 | 0.074817 | 0.071382 | 0.00 |
Apr 07 2024 | 0.071161 | 0.000451 | 0.64% | 0.07059 | 0.071992 | 0.07059 | 0.00 |
Apr 06 2024 | 0.07071 | 0.00103 | 1.48% | 0.069433 | 0.071324 | 0.069151 | 0.00 |
Apr 05 2024 | 0.06968 | -0.000457 | -0.65% | 0.070213 | 0.070401 | 0.067881 | 0.00 |
Apr 04 2024 | 0.070138 | 0.00231 | 3.41% | 0.067576 | 0.070786 | 0.066754 | 0.00 |
Apr 03 2024 | 0.067828 | 0.000262 | 0.39% | 0.067636 | 0.068741 | 0.066676 | 0.00 |
Apr 02 2024 | 0.067566 | -0.004601 | -6.38% | 0.072033 | 0.072033 | 0.066707 | 0.00 |
Apr 01 2024 | 0.072167 | -0.001168 | -1.59% | 0.074018 | 0.074817 | 0.070601 | 0.00 |
Mar 31 2024 | 0.073335 | 0.001613 | 2.25% | 0.071723 | 0.073411 | 0.071723 | 0.00 |
Mar 30 2024 | 0.071723 | -0.000213 | -0.30% | 0.072092 | 0.072332 | 0.071699 | 0.00 |
Mar 29 2024 | 0.071936 | -0.000782 | -1.08% | 0.072814 | 0.072984 | 0.071179 | 0.00 |
Mar 28 2024 | 0.072717 | 0.001786 | 2.52% | 0.071274 | 0.073449 | 0.07078 | 0.00 |
Mar 27 2024 | 0.070931 | -0.000769 | -1.07% | 0.071614 | 0.073335 | 0.070205 | 0.00 |
Mar 26 2024 | 0.0717 | 0.000307 | 0.43% | 0.071401 | 0.072962 | 0.071178 | 0.00 |
Mar 25 2024 | 0.071393 | 0.002305 | 3.34% | 0.074018 | 0.074817 | 0.068509 | 0.00 |
Mar 24 2024 | 0.069088 | 0.002997 | 4.53% | 0.065934 | 0.069279 | 0.065677 | 0.00 |
Mar 23 2024 | 0.066092 | 0.000807 | 1.24% | 0.065495 | 0.067794 | 0.064818 | 0.00 |
Mar 22 2024 | 0.065285 | -0.001642 | -2.45% | 0.067204 | 0.068233 | 0.06418 | 0.00 |
Mar 21 2024 | 0.066927 | -0.002019 | -2.93% | 0.068842 | 0.069319 | 0.066324 | 0.00 |
Mar 20 2024 | 0.068946 | 0.005461 | 8.60% | 0.063373 | 0.069246 | 0.062087 | 0.00 |
Mar 19 2024 | 0.063485 | -0.005665 | -8.19% | 0.069182 | 0.06958 | 0.062857 | 0.00 |
Mar 18 2024 | 0.069151 | -0.000574 | -0.82% | 0.074018 | 0.074817 | 0.067971 | 0.00 |
Mar 17 2024 | 0.069725 | 0.002934 | 4.39% | 0.066533 | 0.070303 | 0.065764 | 0.00 |
Mar 16 2024 | 0.066791 | -0.004285 | -6.03% | 0.071014 | 0.071427 | 0.066295 | 0.00 |