XBTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 64,230.10 | -419.80 | -0.65% | 64,605.00 | 66,200.00 | 63,207.20 | 481.00 |
Mar 26 2024 | 64,649.90 | 205.80 | 0.32% | 64,486.10 | 65,923.90 | 63,868.70 | 383.00 |
Mar 25 2024 | 64,444.10 | 2,162.40 | 3.47% | 62,205.50 | 65,600.00 | 61,416.50 | 583.00 |
Mar 24 2024 | 62,281.70 | 2,814.00 | 4.73% | 59,274.10 | 62,518.00 | 59,109.80 | 187.00 |
Mar 23 2024 | 59,467.70 | 654.80 | 1.11% | 59,100.00 | 61,133.10 | 58,383.20 | 142.00 |
Mar 22 2024 | 58,812.90 | -1,467.10 | -2.43% | 60,300.70 | 61,480.50 | 57,750.10 | 437.00 |
Mar 21 2024 | 60,280.00 | -1,901.30 | -3.06% | 62,092.80 | 62,416.30 | 59,491.90 | 396.00 |
Mar 20 2024 | 62,181.30 | 5,271.30 | 9.26% | 56,991.40 | 62,402.80 | 55,950.00 | 773.00 |
Mar 19 2024 | 56,910.00 | -5,390.00 | -8.65% | 62,163.00 | 62,600.00 | 56,620.80 | 1,151.00 |
Mar 18 2024 | 62,300.00 | -664.30 | -1.06% | 62,807.70 | 63,282.80 | 61,215.00 | 373.00 |
Mar 17 2024 | 62,964.30 | 2,898.40 | 4.83% | 59,898.30 | 63,235.50 | 59,200.00 | 299.00 |
Mar 16 2024 | 60,065.90 | -3,789.20 | -5.93% | 63,806.50 | 64,299.00 | 59,403.80 | 344.00 |
Mar 15 2024 | 63,855.10 | -1,844.90 | -2.81% | 65,666.50 | 66,555.00 | 60,458.70 | 821.00 |
Mar 14 2024 | 65,700.00 | -1,065.50 | -1.60% | 66,765.60 | 67,419.70 | 63,012.00 | 663.00 |
Mar 13 2024 | 66,765.50 | 1,325.80 | 2.03% | 65,420.00 | 67,399.00 | 65,303.70 | 596.00 |
Mar 12 2024 | 65,439.70 | -530.90 | -0.80% | 65,860.00 | 66,994.70 | 62,886.10 | 816.00 |
Mar 11 2024 | 65,970.60 | 2,886.10 | 4.57% | 63,074.30 | 66,600.00 | 61,390.00 | 815.00 |
Mar 10 2024 | 63,084.50 | 434.50 | 0.69% | 62,613.10 | 63,930.60 | 62,400.00 | 359.00 |
Mar 09 2024 | 62,650.00 | 153.70 | 0.25% | 62,418.40 | 62,783.80 | 62,140.30 | 198.00 |
Mar 08 2024 | 62,496.30 | 1,289.60 | 2.11% | 61,130.10 | 63,647.40 | 60,478.80 | 645.00 |
Mar 07 2024 | 61,206.70 | 573.10 | 0.95% | 60,642.50 | 62,364.90 | 60,201.00 | 498.00 |
Mar 06 2024 | 60,633.60 | 1,785.10 | 3.03% | 58,788.10 | 62,227.00 | 57,911.20 | 703.00 |
Mar 05 2024 | 58,848.50 | -3,903.50 | -6.22% | 62,901.50 | 63,586.00 | 55,129.40 | 1,381.00 |
Mar 04 2024 | 62,752.00 | 4,617.20 | 7.94% | 58,230.20 | 63,111.40 | 57,461.20 | 1,384.00 |
Mar 03 2024 | 58,134.80 | 873.60 | 1.53% | 57,223.20 | 58,300.00 | 56,650.00 | 331.00 |
Mar 02 2024 | 57,261.20 | -318.10 | -0.55% | 57,568.00 | 57,608.40 | 56,900.00 | 198.00 |
Mar 01 2024 | 57,579.30 | 863.60 | 1.52% | 56,566.00 | 58,248.00 | 56,160.00 | 412.00 |
Feb 29 2024 | 56,715.70 | -930.40 | -1.61% | 57,615.50 | 58,630.20 | 55,778.40 | 791.00 |
Feb 28 2024 | 57,646.10 | 5,024.30 | 9.55% | 52,622.00 | 58,888.70 | 52,317.30 | 1,408.00 |
Feb 27 2024 | 52,621.80 | 2,688.80 | 5.38% | 49,933.00 | 53,085.00 | 49,926.90 | 837.00 |
Feb 26 2024 | 49,933.00 | 2,133.00 | 4.46% | 47,793.50 | 50,450.00 | 46,950.10 | 576.00 |
Feb 25 2024 | 47,800.00 | 164.50 | 0.35% | 47,622.00 | 47,925.00 | 47,404.90 | 145.00 |
Feb 24 2024 | 47,635.50 | 724.50 | 1.54% | 46,873.70 | 47,710.00 | 46,731.00 | 156.00 |
Feb 23 2024 | 46,911.00 | -474.40 | -1.00% | 47,364.10 | 47,575.70 | 46,610.50 | 237.00 |
Feb 22 2024 | 47,385.40 | -537.80 | -1.12% | 47,934.00 | 48,070.00 | 47,051.10 | 254.00 |
Feb 21 2024 | 47,923.20 | -426.20 | -0.88% | 48,349.40 | 48,400.00 | 46,854.30 | 308.00 |
Feb 20 2024 | 48,349.40 | 301.50 | 0.63% | 48,051.60 | 48,988.80 | 47,000.00 | 453.00 |
Feb 19 2024 | 48,047.90 | -284.20 | -0.59% | 48,356.90 | 48,688.80 | 48,000.00 | 333.00 |
Feb 18 2024 | 48,332.10 | 382.40 | 0.80% | 47,944.30 | 48,575.00 | 47,544.20 | 142.00 |
Feb 17 2024 | 47,949.70 | -475.30 | -0.98% | 48,425.10 | 48,430.30 | 46,964.00 | 202.00 |
Feb 16 2024 | 48,425.00 | 211.70 | 0.44% | 48,213.40 | 48,900.00 | 47,952.90 | 336.00 |
Feb 15 2024 | 48,213.30 | -58.20 | -0.12% | 48,282.00 | 49,066.10 | 47,672.10 | 379.00 |
Feb 14 2024 | 48,271.50 | 1,813.60 | 3.90% | 46,436.80 | 48,546.10 | 46,000.00 | 524.00 |
Feb 13 2024 | 46,457.90 | 77.70 | 0.17% | 46,344.20 | 46,726.60 | 45,100.10 | 512.00 |
Feb 12 2024 | 46,380.20 | 1,887.50 | 4.24% | 44,569.00 | 46,700.00 | 44,155.00 | 764.00 |
Feb 11 2024 | 44,492.70 | 354.00 | 0.80% | 44,138.80 | 44,800.00 | 44,001.00 | 242.00 |
Feb 10 2024 | 44,138.70 | 483.00 | 1.11% | 43,660.20 | 44,498.50 | 43,385.60 | 256.00 |
Feb 09 2024 | 43,655.70 | 1,604.60 | 3.82% | 42,036.10 | 44,610.10 | 42,002.30 | 1,097.00 |
Feb 08 2024 | 42,051.10 | 983.90 | 2.40% | 41,125.00 | 42,300.00 | 41,124.90 | 798.00 |
Feb 07 2024 | 41,067.20 | 1,005.30 | 2.51% | 40,055.30 | 41,176.60 | 39,762.10 | 585.00 |
Feb 06 2024 | 40,061.90 | 335.20 | 0.84% | 39,726.70 | 40,338.90 | 39,599.00 | 429.00 |
Feb 05 2024 | 39,726.70 | 227.70 | 0.58% | 39,492.00 | 40,449.00 | 39,216.30 | 501.00 |
Feb 04 2024 | 39,499.00 | -331.50 | -0.83% | 39,838.10 | 39,930.30 | 39,149.50 | 201.00 |
Feb 03 2024 | 39,830.50 | -151.10 | -0.38% | 39,994.90 | 40,140.00 | 39,750.00 | 158.00 |
Feb 02 2024 | 39,981.60 | 384.10 | 0.97% | 39,617.40 | 40,197.40 | 39,320.00 | 341.00 |
Feb 01 2024 | 39,597.50 | 168.60 | 0.43% | 39,405.70 | 39,788.90 | 38,748.10 | 304.00 |
Jan 31 2024 | 39,428.90 | -199.50 | -0.50% | 39,628.50 | 40,299.00 | 39,101.10 | 341.00 |
Jan 30 2024 | 39,628.40 | -325.60 | -0.81% | 39,979.40 | 40,469.50 | 39,418.50 | 416.00 |
Jan 29 2024 | 39,954.00 | 1,178.50 | 3.04% | 38,775.60 | 40,075.00 | 38,650.70 | 391.00 |
Jan 28 2024 | 38,775.50 | -77.00 | -0.20% | 38,854.60 | 39,444.00 | 38,419.50 | 185.00 |
Jan 27 2024 | 38,852.50 | 245.80 | 0.64% | 38,571.80 | 38,906.60 | 38,178.80 | 154.00 |
Jan 26 2024 | 38,606.70 | 1,755.80 | 4.76% | 36,851.00 | 38,899.00 | 36,763.80 | 471.00 |
Jan 25 2024 | 36,850.90 | -34.90 | -0.09% | 36,828.40 | 36,985.30 | 36,472.80 | 227.00 |
Jan 24 2024 | 36,885.80 | 185.80 | 0.51% | 36,740.00 | 37,214.20 | 36,300.10 | 398.00 |
Jan 23 2024 | 36,700.00 | 411.20 | 1.13% | 36,315.00 | 36,848.00 | 35,472.50 | 610.00 |
Jan 22 2024 | 36,288.80 | -1,874.20 | -4.91% | 38,172.00 | 38,228.30 | 36,190.00 | 649.00 |
Jan 21 2024 | 38,163.00 | -72.50 | -0.19% | 38,277.80 | 38,445.60 | 38,121.10 | 73.00 |
Jan 20 2024 | 38,235.50 | 7.20 | 0.02% | 38,238.40 | 38,402.60 | 38,075.80 | 51.00 |
Jan 19 2024 | 38,228.30 | 260.50 | 0.69% | 37,974.60 | 38,676.60 | 37,035.00 | 411.00 |
Jan 18 2024 | 37,967.80 | -1,304.90 | -3.32% | 39,279.00 | 39,395.50 | 37,400.20 | 410.00 |
Jan 17 2024 | 39,272.70 | -412.40 | -1.04% | 39,685.10 | 39,699.80 | 38,900.00 | 217.00 |
Jan 16 2024 | 39,685.10 | 804.20 | 2.07% | 38,869.60 | 40,087.30 | 38,722.60 | 331.00 |
Jan 15 2024 | 38,880.90 | 530.90 | 1.38% | 38,150.10 | 39,593.80 | 38,121.50 | 385.00 |
Jan 14 2024 | 38,350.00 | -825.70 | -2.11% | 39,194.60 | 39,365.60 | 38,174.30 | 143.00 |
Jan 13 2024 | 39,175.70 | 26.80 | 0.07% | 39,145.20 | 39,598.90 | 38,833.10 | 179.00 |
Jan 12 2024 | 39,148.90 | -3,110.10 | -7.36% | 42,239.90 | 42,378.40 | 38,000.00 | 744.00 |
Jan 11 2024 | 42,259.00 | -262.90 | -0.62% | 42,569.20 | 44,757.00 | 41,615.10 | 839.00 |
Jan 10 2024 | 42,521.90 | 293.50 | 0.70% | 42,229.10 | 43,500.00 | 40,512.10 | 1,380.00 |
Jan 09 2024 | 42,228.40 | -655.50 | -1.53% | 42,884.00 | 43,070.00 | 41,250.00 | 725.00 |
Jan 08 2024 | 42,883.90 | 2,708.00 | 6.74% | 40,193.90 | 43,165.40 | 39,555.00 | 853.00 |
Jan 07 2024 | 40,175.90 | -44.40 | -0.11% | 40,255.00 | 40,700.00 | 39,929.70 | 195.00 |
Jan 06 2024 | 40,220.30 | -184.90 | -0.46% | 40,423.60 | 40,473.80 | 39,780.60 | 112.00 |
Jan 05 2024 | 40,405.20 | 69.70 | 0.17% | 40,397.70 | 40,650.00 | 38,200.00 | 481.00 |
Jan 04 2024 | 40,335.50 | 1,073.00 | 2.73% | 39,303.20 | 40,932.50 | 39,014.40 | 534.00 |
Jan 03 2024 | 39,262.50 | -1,855.70 | -4.51% | 41,118.10 | 41,578.00 | 37,954.40 | 643.00 |
Jan 02 2024 | 41,118.20 | 1,080.80 | 2.70% | 40,064.00 | 41,898.00 | 40,063.90 | 701.00 |
Jan 01 2024 | 40,037.40 | 1,694.70 | 4.42% | 38,404.60 | 40,057.60 | 38,342.80 | 206.00 |
Dec 31 2023 | 38,342.70 | -2.50 | -0.01% | 38,283.00 | 38,850.00 | 38,190.10 | 271.00 |
Dec 30 2023 | 38,345.20 | 159.90 | 0.42% | 38,224.40 | 38,653.80 | 37,739.70 | 124.00 |
Dec 29 2023 | 38,185.30 | -373.80 | -0.97% | 38,538.30 | 39,040.00 | 37,594.50 | 306.00 |