BTCVEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 75.24 | 0.700 | 0.93% | 74.50 | 75.65 | 74.50 | 0.00 |
May 24 2024 | 74.55 | 0.670 | 0.91% | 73.82 | 75.18 | 72.61 | 0.00 |
May 23 2024 | 73.87 | -1.30 | -1.73% | 75.38 | 76.03 | 72.57 | 0.00 |
May 22 2024 | 75.18 | -0.720 | -0.95% | 75.85 | 76.67 | 75.09 | 0.00 |
May 21 2024 | 75.90 | 65.75 | 647.80% | 77.12 | 77.68 | 74.43 | 0.00 |
May 20 2024 | 10.15 | -61.60 | -85.85% | 67.29 | 67.62 | 1.84 | 0.00 |
May 19 2024 | 71.75 | -0.910 | -1.25% | 72.55 | 73.33 | 71.50 | 0.00 |
May 18 2024 | 72.66 | 0.070 | 0.09% | 72.62 | 73.08 | 72.32 | 0.00 |
May 17 2024 | 72.59 | 1.81 | 2.55% | 70.81 | 73.04 | 70.71 | 0.00 |
May 16 2024 | 70.79 | -0.910 | -1.27% | 71.78 | 72.10 | 69.53 | 0.00 |
May 15 2024 | 71.70 | 4.58 | 6.82% | 67.14 | 71.82 | 66.87 | 0.00 |
May 14 2024 | 67.12 | 58.08 | 643.02% | 68.66 | 68.90 | 66.58 | 0.00 |
May 13 2024 | 9.03 | -58.28 | -86.58% | 67.29 | 67.62 | 3.65 | 0.00 |
May 12 2024 | 67.32 | 0.750 | 1.13% | 66.62 | 67.62 | 66.45 | 0.00 |
May 11 2024 | 66.56 | -0.250 | -0.37% | 66.65 | 67.27 | 66.32 | 0.00 |
May 10 2024 | 66.81 | -2.08 | -3.02% | 68.94 | 69.37 | 65.97 | 0.00 |
May 09 2024 | 68.89 | 1.97 | 2.95% | 67.11 | 69.22 | 66.65 | 0.00 |
May 08 2024 | 66.92 | -1.52 | -2.21% | 68.40 | 69.07 | 66.77 | 0.00 |
May 07 2024 | 68.44 | 59.34 | 652.15% | 69.22 | 70.47 | 68.30 | 0.00 |
May 06 2024 | 9.10 | -61.01 | -87.02% | 67.29 | 67.62 | 9.05 | 0.00 |
May 05 2024 | 70.11 | 0.160 | 0.23% | 70.08 | 70.64 | 68.95 | 0.00 |
May 04 2024 | 69.94 | 0.990 | 1.43% | 68.92 | 70.50 | 68.63 | 0.00 |
May 03 2024 | 68.95 | 3.97 | 6.11% | 64.97 | 69.40 | 64.63 | 0.00 |
May 02 2024 | 64.98 | 0.740 | 1.16% | 64.23 | 65.47 | 62.71 | 0.00 |
May 01 2024 | 64.24 | -3.03 | -4.51% | 66.99 | 67.12 | 62.58 | 0.00 |
Apr 30 2024 | 67.28 | 58.04 | 628.74% | 70.15 | 71.09 | 65.43 | 0.00 |
Apr 29 2024 | 9.23 | -60.13 | -86.69% | 67.29 | 67.62 | 1.84 | 0.00 |
Apr 28 2024 | 69.36 | -0.570 | -0.82% | 70.02 | 70.86 | 69.20 | 0.00 |
Apr 27 2024 | 69.94 | -0.400 | -0.57% | 70.28 | 70.36 | 68.97 | 0.00 |
Apr 26 2024 | 70.34 | -0.530 | -0.75% | 70.89 | 71.29 | 69.88 | 0.00 |
Apr 25 2024 | 70.87 | 0.020 | 0.02% | 70.82 | 71.69 | 69.25 | 0.00 |
Apr 24 2024 | 70.85 | -2.25 | -3.08% | 73.30 | 73.86 | 70.07 | 0.00 |
Apr 23 2024 | 73.11 | 63.37 | 651.13% | 73.89 | 74.28 | 72.72 | 0.00 |
Apr 22 2024 | 9.73 | -62.26 | -86.48% | 67.29 | 67.62 | 3.65 | 0.00 |
Apr 21 2024 | 72.00 | 0.080 | 0.11% | 71.74 | 72.83 | 71.18 | 0.00 |
Apr 20 2024 | 71.92 | 1.01 | 1.42% | 70.50 | 72.45 | 69.93 | 0.00 |
Apr 19 2024 | 70.91 | 0.560 | 0.80% | 70.15 | 72.44 | 66.62 | 0.00 |
Apr 18 2024 | 70.35 | 2.53 | 3.73% | 67.89 | 70.81 | 67.17 | 0.00 |
Apr 17 2024 | 67.82 | -2.89 | -4.09% | 70.85 | 71.56 | 66.19 | 0.00 |
Apr 16 2024 | 70.71 | 61.46 | 663.98% | 70.42 | 71.31 | 68.49 | 0.00 |
Apr 15 2024 | 9.26 | -63.49 | -87.28% | 67.29 | 67.62 | 9.15 | 0.00 |
Apr 14 2024 | 72.75 | 0.080 | 0.11% | 71.66 | 74.25 | 69.49 | 0.00 |
Apr 13 2024 | 72.67 | -1.91 | -2.56% | 74.66 | 75.80 | 69.07 | 0.00 |
Apr 12 2024 | 74.58 | -2.39 | -3.11% | 77.04 | 78.41 | 73.00 | 0.00 |
Apr 11 2024 | 76.97 | -0.410 | -0.53% | 77.24 | 78.12 | 76.49 | 0.00 |
Apr 10 2024 | 77.38 | 2.22 | 2.95% | 75.10 | 77.96 | 73.71 | 0.00 |
Apr 09 2024 | 75.16 | 64.95 | 635.78% | 77.68 | 77.77 | 74.22 | 0.00 |
Apr 08 2024 | 10.22 | -65.33 | -86.48% | 67.29 | 67.62 | 9.97 | 0.00 |
Apr 07 2024 | 75.55 | 0.480 | 0.64% | 74.94 | 76.43 | 74.94 | 0.00 |
Apr 06 2024 | 75.07 | 1.09 | 1.48% | 73.71 | 75.72 | 73.41 | 0.00 |
Apr 05 2024 | 73.98 | -0.490 | -0.65% | 74.54 | 74.74 | 72.07 | 0.00 |
Apr 04 2024 | 74.46 | 2.45 | 3.41% | 71.74 | 75.15 | 70.87 | 0.00 |
Apr 03 2024 | 72.01 | 0.280 | 0.39% | 71.81 | 72.98 | 70.79 | 0.00 |
Apr 02 2024 | 71.73 | 61.65 | 611.68% | 76.47 | 76.47 | 70.82 | 0.00 |
Apr 01 2024 | 10.08 | -67.78 | -87.05% | 67.29 | 67.62 | 9.86 | 0.00 |
Mar 31 2024 | 77.86 | 1.71 | 2.25% | 76.15 | 77.94 | 76.15 | 0.00 |
Mar 30 2024 | 76.15 | -0.230 | -0.30% | 76.54 | 76.79 | 76.12 | 0.00 |
Mar 29 2024 | 76.37 | -0.830 | -1.07% | 77.30 | 77.48 | 75.57 | 0.00 |
Mar 28 2024 | 77.20 | 1.90 | 2.52% | 75.67 | 77.98 | 75.14 | 0.00 |
Mar 27 2024 | 75.31 | -0.820 | -1.07% | 76.03 | 77.86 | 74.53 | 0.00 |
Mar 26 2024 | 76.12 | 66.15 | 663.41% | 75.80 | 77.46 | 75.57 | 0.00 |
Mar 25 2024 | 9.97 | 0.320 | 3.34% | 67.29 | 67.62 | 9.57 | 0.00 |
Mar 24 2024 | 9.65 | 0.420 | 4.53% | 9.21 | 9.68 | 9.17 | 0.00 |
Mar 23 2024 | 9.23 | -60.08 | -86.68% | 69.53 | 71.51 | 9.23 | 0.00 |
Mar 22 2024 | 69.31 | -1.74 | -2.45% | 71.35 | 72.44 | 68.14 | 0.00 |
Mar 21 2024 | 71.05 | -2.14 | -2.93% | 73.09 | 73.59 | 70.41 | 0.00 |
Mar 20 2024 | 73.20 | 5.80 | 8.60% | 67.28 | 73.52 | 65.92 | 0.00 |
Mar 19 2024 | 67.40 | 57.74 | 597.87% | 73.45 | 73.87 | 66.73 | 0.00 |
Mar 18 2024 | 9.66 | -64.37 | -86.95% | 67.29 | 67.62 | 1.84 | 0.00 |
Mar 17 2024 | 74.02 | 3.11 | 4.39% | 70.64 | 74.64 | 69.82 | 0.00 |
Mar 16 2024 | 70.91 | 60.98 | 614.31% | 75.39 | 75.83 | 70.38 | 0.00 |
Mar 15 2024 | 9.93 | -67.69 | -87.21% | 67.29 | 67.62 | 9.36 | 0.00 |
Mar 14 2024 | 77.61 | -1.04 | -1.32% | 78.58 | 79.43 | 74.49 | 0.00 |
Mar 13 2024 | 78.65 | 1.56 | 2.02% | 77.25 | 79.42 | 76.96 | 0.00 |
Mar 12 2024 | 77.10 | 66.95 | 659.37% | 77.14 | 78.37 | 74.98 | 0.00 |
Mar 11 2024 | 10.15 | -64.23 | -86.35% | 67.29 | 67.62 | 9.89 | 0.00 |
Mar 10 2024 | 74.38 | 0.640 | 0.86% | 73.74 | 75.35 | 73.65 | 0.00 |
Mar 09 2024 | 73.74 | 0.230 | 0.32% | 73.65 | 73.96 | 73.26 | 0.00 |
Mar 08 2024 | 73.51 | 1.39 | 1.92% | 72.09 | 75.01 | 71.48 | 0.00 |
Mar 07 2024 | 72.12 | 0.610 | 0.85% | 71.45 | 73.46 | 71.08 | 0.00 |
Mar 06 2024 | 71.51 | 1.52 | 2.17% | 69.21 | 73.52 | 68.33 | 0.00 |
Mar 05 2024 | 69.99 | 60.32 | 623.70% | 73.94 | 74.62 | 58.62 | 0.00 |
Mar 04 2024 | 9.67 | -58.80 | -85.87% | 67.29 | 67.62 | 9.07 | 0.00 |
Mar 03 2024 | 68.47 | 1.02 | 1.51% | 67.29 | 68.70 | 66.73 | 0.00 |
Mar 02 2024 | 67.45 | -0.500 | -0.74% | 67.78 | 67.86 | 66.99 | 0.00 |
Mar 01 2024 | 67.95 | 1.09 | 1.62% | 66.59 | 68.53 | 66.12 | 0.00 |
Feb 29 2024 | 66.86 | -0.980 | -1.44% | 67.29 | 69.16 | 65.90 | 0.00 |
Feb 28 2024 | 67.84 | 5.94 | 9.60% | 61.94 | 69.28 | 61.69 | 0.00 |
Feb 27 2024 | 61.90 | 54.15 | 698.32% | 59.05 | 62.50 | 58.93 | 0.00 |
Feb 26 2024 | 7.75 | -48.62 | -86.25% | 47.00 | 47.12 | 3.65 | 0.00 |
Feb 25 2024 | 56.37 | 0.250 | 0.45% | 56.13 | 56.54 | 55.87 | 0.00 |
Feb 24 2024 | 56.12 | 0.740 | 1.33% | 55.27 | 56.29 | 55.15 | 0.00 |