BTCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 63,763.02 | -392.35 | -0.61% | 64,150.72 | 65,111.11 | 63,564.30 | 11.00 |
May 21 2024 | 64,155.37 | -520.20 | -0.80% | 64,642.33 | 65,595.78 | 63,046.33 | 32.00 |
May 20 2024 | 64,675.57 | 3,720.01 | 6.10% | 60,914.75 | 64,739.41 | 60,731.63 | 22.00 |
May 19 2024 | 60,955.56 | -678.34 | -1.10% | 61,626.01 | 62,236.67 | 60,603.15 | 4.00 |
May 18 2024 | 61,633.90 | 31.82 | 0.05% | 61,643.17 | 62,000.00 | 61,329.00 | 6.00 |
May 17 2024 | 61,602.08 | 1,593.49 | 2.66% | 60,032.92 | 61,950.35 | 59,942.78 | 14.00 |
May 16 2024 | 60,008.59 | -744.17 | -1.22% | 60,769.96 | 61,400.00 | 59,388.00 | 19.00 |
May 15 2024 | 60,752.76 | 3,790.13 | 6.65% | 56,966.02 | 61,040.31 | 56,736.91 | 27.00 |
May 14 2024 | 56,962.63 | -1,334.69 | -2.29% | 58,274.22 | 58,499.00 | 56,564.61 | 12.00 |
May 13 2024 | 58,297.32 | 1,134.79 | 1.99% | 57,167.91 | 58,773.53 | 56,450.02 | 13.00 |
May 12 2024 | 57,162.53 | 626.40 | 1.11% | 56,557.60 | 57,496.82 | 56,401.27 | 3.00 |
May 11 2024 | 56,536.13 | 1.13 | 0.00% | 56,519.90 | 57,164.57 | 56,242.42 | 2.00 |
May 10 2024 | 56,535.00 | -1,968.99 | -3.37% | 58,524.06 | 58,888.00 | 55,999.83 | 19.00 |
May 09 2024 | 58,503.99 | 1,606.01 | 2.82% | 56,877.96 | 58,792.45 | 56,506.05 | 14.00 |
May 08 2024 | 56,897.98 | -1,081.42 | -1.87% | 57,996.48 | 58,656.62 | 56,625.81 | 12.00 |
May 07 2024 | 57,979.40 | -743.36 | -1.27% | 58,765.80 | 59,855.48 | 57,954.22 | 10.00 |
May 06 2024 | 58,722.76 | -821.23 | -1.38% | 59,513.74 | 60,815.38 | 58,323.45 | 17.00 |
May 05 2024 | 59,543.99 | 136.60 | 0.23% | 59,558.79 | 60,059.00 | 58,485.00 | 7.00 |
May 04 2024 | 59,407.39 | 979.38 | 1.68% | 58,507.74 | 59,967.37 | 58,225.00 | 12.00 |
May 03 2024 | 58,428.01 | 3,265.02 | 5.92% | 55,129.10 | 58,880.05 | 54,856.55 | 31.00 |
May 02 2024 | 55,162.99 | 585.05 | 1.07% | 54,566.91 | 55,607.78 | 53,241.12 | 32.00 |
May 01 2024 | 54,577.94 | -2,402.05 | -4.22% | 56,886.98 | 57,023.11 | 53,083.36 | 40.00 |
Apr 30 2024 | 56,979.99 | -2,631.57 | -4.41% | 59,629.75 | 60,399.99 | 55,405.47 | 37.00 |
Apr 29 2024 | 59,611.56 | 641.92 | 1.09% | 58,904.75 | 59,930.09 | 57,854.11 | 19.00 |
Apr 28 2024 | 58,969.64 | -452.50 | -0.76% | 59,444.59 | 60,280.84 | 58,710.64 | 6.00 |
Apr 27 2024 | 59,422.14 | -261.19 | -0.44% | 59,678.51 | 59,801.46 | 58,500.00 | 8.00 |
Apr 26 2024 | 59,683.33 | -534.87 | -0.89% | 60,233.39 | 60,590.14 | 59,312.82 | 16.00 |
Apr 25 2024 | 60,218.20 | 89.68 | 0.15% | 60,123.98 | 60,870.83 | 58,861.20 | 25.00 |
Apr 24 2024 | 60,128.52 | -1,965.25 | -3.16% | 62,165.48 | 62,691.58 | 59,496.42 | 24.00 |
Apr 23 2024 | 62,093.77 | -656.23 | -1.05% | 62,763.22 | 63,086.75 | 61,740.67 | 17.00 |
Apr 22 2024 | 62,750.00 | 1,700.95 | 2.79% | 61,046.29 | 63,166.67 | 60,552.38 | 20.00 |
Apr 21 2024 | 61,049.05 | -149.45 | -0.24% | 60,991.03 | 61,826.62 | 60,404.93 | 8.00 |
Apr 20 2024 | 61,198.50 | 1,190.17 | 1.98% | 59,949.91 | 61,604.40 | 59,345.25 | 8.00 |
Apr 19 2024 | 60,008.33 | 286.63 | 0.48% | 59,628.81 | 61,511.01 | 56,220.00 | 38.00 |
Apr 18 2024 | 59,721.70 | 2,224.84 | 3.87% | 57,535.17 | 60,255.18 | 56,953.04 | 23.00 |
Apr 17 2024 | 57,496.86 | -2,600.52 | -4.33% | 60,149.10 | 60,758.00 | 56,207.53 | 36.00 |
Apr 16 2024 | 60,097.38 | 368.45 | 0.62% | 59,665.67 | 60,670.23 | 58,158.50 | 41.00 |
Apr 15 2024 | 59,728.93 | -2,257.07 | -3.64% | 62,012.27 | 62,926.07 | 58,733.00 | 43.00 |
Apr 14 2024 | 61,986.00 | 1,023.60 | 1.68% | 61,012.22 | 62,326.89 | 58,923.37 | 65.00 |
Apr 13 2024 | 60,962.40 | -2,487.06 | -3.92% | 63,371.79 | 64,340.06 | 58,207.50 | 76.00 |
Apr 12 2024 | 63,449.46 | -1,844.48 | -2.82% | 65,272.43 | 66,493.32 | 61,851.60 | 38.00 |
Apr 11 2024 | 65,293.94 | -168.56 | -0.26% | 65,470.70 | 66,202.00 | 64,836.73 | 23.00 |
Apr 10 2024 | 65,462.50 | 1,728.04 | 2.71% | 63,726.56 | 65,971.63 | 62,319.73 | 25.00 |
Apr 09 2024 | 63,734.46 | -1,933.03 | -2.94% | 65,688.67 | 65,761.27 | 62,946.28 | 30.00 |
Apr 08 2024 | 65,667.49 | 1,563.47 | 2.44% | 64,016.75 | 67,000.00 | 63,830.60 | 28.00 |
Apr 07 2024 | 64,104.02 | 524.99 | 0.83% | 63,675.78 | 64,968.75 | 63,651.30 | 15.00 |
Apr 06 2024 | 63,579.03 | 879.03 | 1.40% | 62,686.31 | 64,387.75 | 62,348.04 | 8.00 |
Apr 05 2024 | 62,700.00 | -572.13 | -0.90% | 63,314.14 | 63,438.00 | 61,094.69 | 28.00 |
Apr 04 2024 | 63,272.13 | 2,230.80 | 3.65% | 60,964.14 | 63,892.14 | 60,111.60 | 31.00 |
Apr 03 2024 | 61,041.33 | 134.84 | 0.22% | 60,928.45 | 61,998.70 | 60,087.92 | 32.00 |
Apr 02 2024 | 60,906.49 | -4,025.92 | -6.20% | 64,927.55 | 64,927.55 | 60,099.93 | 60.00 |
Apr 01 2024 | 64,932.41 | -1,267.39 | -1.91% | 66,048.23 | 66,088.07 | 63,476.18 | 22.00 |
Mar 31 2024 | 66,199.80 | 1,569.93 | 2.43% | 64,605.95 | 66,199.80 | 64,605.95 | 9.00 |
Mar 30 2024 | 64,629.87 | -288.03 | -0.44% | 64,900.97 | 65,248.00 | 64,569.36 | 9.00 |
Mar 29 2024 | 64,917.90 | -668.32 | -1.02% | 65,572.09 | 65,760.42 | 64,073.58 | 15.00 |
Mar 28 2024 | 65,586.22 | 1,264.70 | 1.97% | 64,266.82 | 66,255.38 | 63,752.55 | 19.00 |
Mar 27 2024 | 64,321.52 | -336.19 | -0.52% | 64,681.45 | 66,366.02 | 63,293.17 | 34.00 |
Mar 26 2024 | 64,657.71 | 206.17 | 0.32% | 64,394.46 | 65,941.83 | 63,999.99 | 22.00 |
Mar 25 2024 | 64,451.54 | 2,192.84 | 3.52% | 62,239.23 | 65,615.98 | 61,407.50 | 36.00 |
Mar 24 2024 | 62,258.70 | 2,976.23 | 5.02% | 59,318.45 | 62,602.69 | 59,095.94 | 16.00 |
Mar 23 2024 | 59,282.47 | 421.56 | 0.72% | 59,093.66 | 61,155.20 | 58,354.32 | 17.00 |
Mar 22 2024 | 58,860.91 | -1,461.72 | -2.42% | 60,349.55 | 61,457.00 | 57,741.47 | 32.00 |
Mar 21 2024 | 60,322.63 | -1,913.51 | -3.07% | 62,176.00 | 62,475.44 | 59,550.01 | 37.00 |
Mar 20 2024 | 62,236.14 | 5,240.22 | 9.19% | 57,058.96 | 62,437.10 | 56,002.34 | 62.00 |
Mar 19 2024 | 56,995.92 | -5,339.20 | -8.57% | 62,225.45 | 62,685.39 | 56,666.01 | 76.00 |
Mar 18 2024 | 62,335.12 | -620.48 | -0.99% | 62,927.26 | 63,334.43 | 61,255.45 | 24.00 |
Mar 17 2024 | 62,955.60 | 2,807.45 | 4.67% | 60,069.13 | 63,341.03 | 59,429.96 | 31.00 |
Mar 16 2024 | 60,148.15 | -3,694.82 | -5.79% | 63,910.36 | 64,428.18 | 59,645.26 | 25.00 |
Mar 15 2024 | 63,842.97 | -1,826.80 | -2.78% | 65,651.98 | 66,573.86 | 60,314.54 | 59.00 |
Mar 14 2024 | 65,669.77 | -1,101.13 | -1.65% | 66,807.19 | 67,442.25 | 63,103.54 | 48.00 |
Mar 13 2024 | 66,770.90 | 1,338.99 | 2.05% | 65,419.90 | 67,324.65 | 65,313.55 | 35.00 |
Mar 12 2024 | 65,431.91 | 81.16 | 0.12% | 65,323.06 | 66,554.99 | 62,993.66 | 55.00 |
Mar 11 2024 | 65,350.75 | 2,239.66 | 3.55% | 63,078.38 | 66,487.64 | 61,640.46 | 66.00 |
Mar 10 2024 | 63,111.09 | 495.32 | 0.79% | 62,603.16 | 63,975.23 | 62,332.19 | 26.00 |
Mar 09 2024 | 62,615.77 | 92.20 | 0.15% | 62,475.39 | 62,799.99 | 62,226.37 | 15.00 |
Mar 08 2024 | 62,523.57 | 1,317.71 | 2.15% | 61,164.97 | 63,960.29 | 60,580.04 | 47.00 |
Mar 07 2024 | 61,205.86 | 493.56 | 0.81% | 60,678.11 | 62,374.63 | 60,234.49 | 35.00 |
Mar 06 2024 | 60,712.30 | 1,931.02 | 3.29% | 58,820.69 | 62,318.57 | 57,944.82 | 62.00 |
Mar 05 2024 | 58,781.28 | -4,089.79 | -6.51% | 62,900.00 | 63,530.00 | 53,679.98 | 103.00 |
Mar 04 2024 | 62,871.07 | 4,624.32 | 7.94% | 58,231.20 | 63,103.00 | 57,565.88 | 75.00 |
Mar 03 2024 | 58,246.75 | 1,013.04 | 1.77% | 57,226.05 | 58,358.64 | 56,592.87 | 15.00 |
Mar 02 2024 | 57,233.71 | -385.44 | -0.67% | 57,633.20 | 57,633.20 | 56,824.20 | 15.00 |
Mar 01 2024 | 57,619.15 | 1,289.15 | 2.29% | 56,202.48 | 58,190.00 | 56,031.66 | 27.00 |
Feb 29 2024 | 56,330.00 | -1,300.59 | -2.26% | 57,562.06 | 58,547.11 | 55,706.54 | 53.00 |
Feb 28 2024 | 57,630.59 | 5,041.12 | 9.59% | 52,612.12 | 59,000.00 | 52,362.78 | 121.00 |
Feb 27 2024 | 52,589.47 | 2,380.83 | 4.74% | 50,188.03 | 53,093.88 | 50,172.00 | 49.00 |
Feb 26 2024 | 50,208.64 | 2,415.96 | 5.06% | 47,792.63 | 50,575.73 | 46,994.10 | 36.00 |
Feb 25 2024 | 47,792.68 | 168.34 | 0.35% | 47,632.84 | 48,000.00 | 47,392.12 | 7.00 |
Feb 24 2024 | 47,624.34 | 692.51 | 1.48% | 46,959.45 | 47,777.69 | 46,788.55 | 15.00 |
Feb 23 2024 | 46,931.83 | -536.17 | -1.13% | 47,415.95 | 47,631.61 | 46,738.40 | 21.00 |