EBTCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 0.056518 | 0.001108 | 2.00% | 0.056304 | 0.056941 | 0.022854 | 0.00 |
May 12 2024 | 0.05541 | 0.000621 | 1.13% | 0.054834 | 0.055657 | 0.054694 | 0.00 |
May 11 2024 | 0.054789 | -0.000204 | -0.37% | 0.054857 | 0.055373 | 0.054587 | 0.00 |
May 10 2024 | 0.054993 | -0.001715 | -3.02% | 0.056747 | 0.057103 | 0.054305 | 0.00 |
May 09 2024 | 0.056708 | 0.001625 | 2.95% | 0.055238 | 0.056973 | 0.054862 | 0.00 |
May 08 2024 | 0.055083 | -0.001247 | -2.21% | 0.056304 | 0.056855 | 0.054963 | 0.00 |
May 07 2024 | 0.05633 | -0.000599 | -1.05% | 0.056973 | 0.058007 | 0.056221 | 0.00 |
May 06 2024 | 0.056929 | -0.000776 | -1.34% | 0.064682 | 0.065381 | 0.056609 | 0.00 |
May 05 2024 | 0.057705 | 0.000135 | 0.23% | 0.057682 | 0.058142 | 0.056754 | 0.00 |
May 04 2024 | 0.05757 | 0.000814 | 1.43% | 0.056733 | 0.058027 | 0.056489 | 0.00 |
May 03 2024 | 0.056757 | 0.003268 | 6.11% | 0.053476 | 0.057127 | 0.053196 | 0.00 |
May 02 2024 | 0.053489 | 0.000611 | 1.16% | 0.052867 | 0.053891 | 0.051615 | 0.00 |
May 01 2024 | 0.052878 | -0.002498 | -4.51% | 0.055141 | 0.055247 | 0.051508 | 0.00 |
Apr 30 2024 | 0.055375 | -0.002386 | -4.13% | 0.057738 | 0.058517 | 0.053859 | 0.00 |
Apr 29 2024 | 0.057761 | 0.000666 | 1.17% | 0.064682 | 0.065381 | 0.022854 | 0.00 |
Apr 28 2024 | 0.057095 | -0.000471 | -0.82% | 0.057636 | 0.058326 | 0.056962 | 0.00 |
Apr 27 2024 | 0.057566 | -0.000328 | -0.57% | 0.057849 | 0.057912 | 0.056772 | 0.00 |
Apr 26 2024 | 0.057894 | -0.00044 | -0.75% | 0.058352 | 0.058678 | 0.057516 | 0.00 |
Apr 25 2024 | 0.058334 | 0.000013 | 0.02% | 0.058295 | 0.059012 | 0.056997 | 0.00 |
Apr 24 2024 | 0.058321 | -0.001853 | -3.08% | 0.060336 | 0.060794 | 0.057673 | 0.00 |
Apr 23 2024 | 0.060174 | -0.000722 | -1.19% | 0.06082 | 0.061142 | 0.059858 | 0.00 |
Apr 22 2024 | 0.060896 | 0.001635 | 2.76% | 0.064682 | 0.065381 | 0.022854 | 0.00 |
Apr 21 2024 | 0.059261 | 0.000066 | 0.11% | 0.059052 | 0.059949 | 0.058593 | 0.00 |
Apr 20 2024 | 0.059196 | 0.000829 | 1.42% | 0.058026 | 0.059637 | 0.057559 | 0.00 |
Apr 19 2024 | 0.058367 | 0.000462 | 0.80% | 0.05774 | 0.059628 | 0.054836 | 0.00 |
Apr 18 2024 | 0.057905 | 0.00208 | 3.73% | 0.055883 | 0.058281 | 0.055285 | 0.00 |
Apr 17 2024 | 0.055825 | -0.002379 | -4.09% | 0.058314 | 0.058904 | 0.05448 | 0.00 |
Apr 16 2024 | 0.058204 | 0.000292 | 0.50% | 0.057965 | 0.058696 | 0.056378 | 0.00 |
Apr 15 2024 | 0.057912 | -0.001968 | -3.29% | 0.064682 | 0.065381 | 0.057225 | 0.00 |
Apr 14 2024 | 0.05988 | 0.000068 | 0.11% | 0.058987 | 0.061117 | 0.057196 | 0.00 |
Apr 13 2024 | 0.059813 | -0.001574 | -2.56% | 0.061456 | 0.062392 | 0.056856 | 0.00 |
Apr 12 2024 | 0.061386 | -0.001971 | -3.11% | 0.063417 | 0.064538 | 0.060085 | 0.00 |
Apr 11 2024 | 0.063357 | -0.000337 | -0.53% | 0.063573 | 0.064305 | 0.062962 | 0.00 |
Apr 10 2024 | 0.063694 | 0.001825 | 2.95% | 0.061815 | 0.064172 | 0.060668 | 0.00 |
Apr 09 2024 | 0.061869 | -0.002049 | -3.21% | 0.063936 | 0.064013 | 0.061092 | 0.00 |
Apr 08 2024 | 0.063917 | 0.001731 | 2.78% | 0.064682 | 0.065381 | 0.062379 | 0.00 |
Apr 07 2024 | 0.062186 | 0.000394 | 0.64% | 0.061687 | 0.062912 | 0.061687 | 0.00 |
Apr 06 2024 | 0.061792 | 0.0009 | 1.48% | 0.060675 | 0.062328 | 0.060429 | 0.00 |
Apr 05 2024 | 0.060892 | -0.0004 | -0.65% | 0.061357 | 0.061522 | 0.05932 | 0.00 |
Apr 04 2024 | 0.061292 | 0.002018 | 3.41% | 0.059053 | 0.061858 | 0.058335 | 0.00 |
Apr 03 2024 | 0.059273 | 0.000229 | 0.39% | 0.059105 | 0.060071 | 0.058266 | 0.00 |
Apr 02 2024 | 0.059044 | -0.004021 | -6.38% | 0.062948 | 0.062948 | 0.058293 | 0.00 |
Apr 01 2024 | 0.063065 | -0.001021 | -1.59% | 0.064682 | 0.065381 | 0.061696 | 0.00 |
Mar 31 2024 | 0.064086 | 0.001409 | 2.25% | 0.062677 | 0.064152 | 0.062677 | 0.00 |
Mar 30 2024 | 0.062677 | -0.000186 | -0.30% | 0.063 | 0.063209 | 0.062656 | 0.00 |
Mar 29 2024 | 0.062863 | -0.000683 | -1.07% | 0.06363 | 0.063779 | 0.062201 | 0.00 |
Mar 28 2024 | 0.063546 | 0.001561 | 2.52% | 0.062285 | 0.064185 | 0.061853 | 0.00 |
Mar 27 2024 | 0.061985 | -0.000672 | -1.07% | 0.062581 | 0.064086 | 0.061351 | 0.00 |
Mar 26 2024 | 0.062657 | 0.000268 | 0.43% | 0.062396 | 0.063759 | 0.0622 | 0.00 |
Mar 25 2024 | 0.062388 | 0.002014 | 3.34% | 0.064682 | 0.065381 | 0.059868 | 0.00 |
Mar 24 2024 | 0.060374 | 0.002619 | 4.53% | 0.057618 | 0.060541 | 0.057393 | 0.00 |
Mar 23 2024 | 0.057756 | 0.000705 | 1.24% | 0.057234 | 0.059244 | 0.056643 | 0.00 |
Mar 22 2024 | 0.057051 | -0.001435 | -2.45% | 0.058728 | 0.059627 | 0.056085 | 0.00 |
Mar 21 2024 | 0.058486 | -0.001764 | -2.93% | 0.06016 | 0.060576 | 0.057958 | 0.00 |
Mar 20 2024 | 0.06025 | 0.004772 | 8.60% | 0.05538 | 0.060512 | 0.054256 | 0.00 |
Mar 19 2024 | 0.055478 | -0.004951 | -8.19% | 0.060456 | 0.060804 | 0.054929 | 0.00 |
Mar 18 2024 | 0.060429 | -0.000502 | -0.82% | 0.064682 | 0.065381 | 0.022854 | 0.00 |
Mar 17 2024 | 0.060931 | 0.002564 | 4.39% | 0.058142 | 0.061436 | 0.05747 | 0.00 |
Mar 16 2024 | 0.058367 | -0.003745 | -6.03% | 0.062057 | 0.062418 | 0.057934 | 0.00 |
Mar 15 2024 | 0.062112 | -0.001773 | -2.78% | 0.064682 | 0.065381 | 0.058581 | 0.00 |
Mar 14 2024 | 0.063884 | -0.000858 | -1.33% | 0.064682 | 0.065381 | 0.061317 | 0.00 |
Mar 13 2024 | 0.064742 | 0.001281 | 2.02% | 0.063582 | 0.065368 | 0.063348 | 0.00 |
Mar 12 2024 | 0.063461 | -0.000065 | -0.10% | 0.063491 | 0.064504 | 0.06172 | 0.00 |
Mar 11 2024 | 0.063526 | 0.002304 | 3.76% | 0.055388 | 0.064386 | 0.054623 | 0.00 |
Mar 10 2024 | 0.061222 | 0.000524 | 0.86% | 0.060699 | 0.062026 | 0.060625 | 0.00 |
Mar 09 2024 | 0.060698 | 0.000193 | 0.32% | 0.060621 | 0.060879 | 0.0603 | 0.00 |
Mar 08 2024 | 0.060506 | 0.001142 | 1.92% | 0.059337 | 0.061744 | 0.058836 | 0.00 |
Mar 07 2024 | 0.059363 | 0.0005 | 0.85% | 0.058815 | 0.060467 | 0.058507 | 0.00 |
Mar 06 2024 | 0.058863 | 0.001252 | 2.17% | 0.056967 | 0.060514 | 0.056243 | 0.00 |
Mar 05 2024 | 0.057612 | -0.002901 | -4.79% | 0.060864 | 0.061422 | 0.048252 | 0.00 |
Mar 04 2024 | 0.060513 | 0.004156 | 7.38% | 0.055388 | 0.060966 | 0.054623 | 0.00 |
Mar 03 2024 | 0.056357 | 0.00084 | 1.51% | 0.055387 | 0.056544 | 0.05493 | 0.00 |
Mar 02 2024 | 0.055517 | -0.000414 | -0.74% | 0.055789 | 0.055859 | 0.055139 | 0.00 |
Mar 01 2024 | 0.055931 | 0.000894 | 1.62% | 0.054809 | 0.056408 | 0.054426 | 0.00 |
Feb 29 2024 | 0.055037 | -0.000805 | -1.44% | 0.055388 | 0.056926 | 0.054247 | 0.00 |
Feb 28 2024 | 0.055842 | 0.004891 | 9.60% | 0.05098 | 0.057024 | 0.050779 | 0.00 |
Feb 27 2024 | 0.050951 | 0.002436 | 5.02% | 0.048601 | 0.051443 | 0.048503 | 0.00 |
Feb 26 2024 | 0.048515 | 0.002114 | 4.56% | 0.038688 | 0.048866 | 0.022854 | 0.00 |
Feb 25 2024 | 0.0464 | 0.000208 | 0.45% | 0.046198 | 0.046538 | 0.045987 | 0.00 |
Feb 24 2024 | 0.046192 | 0.000607 | 1.33% | 0.045494 | 0.046335 | 0.045391 | 0.00 |
Feb 23 2024 | 0.045585 | -0.000357 | -0.78% | 0.045986 | 0.046171 | 0.045307 | 0.00 |
Feb 22 2024 | 0.045942 | -0.000562 | -1.21% | 0.046408 | 0.046637 | 0.045668 | 0.00 |
Feb 21 2024 | 0.046504 | -0.000434 | -0.92% | 0.046944 | 0.047011 | 0.045489 | 0.00 |
Feb 20 2024 | 0.046937 | 0.000346 | 0.74% | 0.046626 | 0.047528 | 0.04563 | 0.00 |
Feb 19 2024 | 0.046591 | -0.000287 | -0.61% | 0.038688 | 0.04723 | 0.038442 | 0.00 |
Feb 18 2024 | 0.046878 | 0.000292 | 0.63% | 0.046502 | 0.047128 | 0.046108 | 0.00 |
Feb 17 2024 | 0.046586 | -0.000413 | -0.88% | 0.046974 | 0.047 | 0.045574 | 0.00 |
Feb 16 2024 | 0.046999 | 0.000189 | 0.40% | 0.046767 | 0.047401 | 0.046544 | 0.00 |
Feb 15 2024 | 0.04681 | -0.000073 | -0.16% | 0.046918 | 0.047572 | 0.046231 | 0.00 |
Feb 14 2024 | 0.046883 | 0.001868 | 4.15% | 0.045003 | 0.047056 | 0.044651 | 0.00 |