Register to chat with like-minded investors on our interactive forums.
BTCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 61,636.48 | 46.05 | 0.07% | 61,628.93 | 62,012.19 | 61,300.00 | 406.00 |
| May 17 2024 | 61,590.43 | 1,535.01 | 2.56% | 60,079.01 | 62,081.49 | 59,790.00 | 1,540.00 |
| May 16 2024 | 60,055.42 | -784.51 | -1.29% | 60,923.16 | 62,535.00 | 58,900.00 | 1,930.00 |
| May 15 2024 | 60,839.93 | 3,904.44 | 6.86% | 56,977.87 | 61,073.44 | 56,680.09 | 2,386.00 |
| May 14 2024 | 56,935.49 | -1,324.54 | -2.27% | 58,265.70 | 58,499.00 | 56,500.00 | 1,521.00 |
| May 13 2024 | 58,260.03 | 1,181.40 | 2.07% | 57,242.00 | 58,770.58 | 56,418.03 | 1,359.00 |
| May 12 2024 | 57,078.63 | 595.06 | 1.05% | 56,547.19 | 57,510.00 | 56,299.00 | 312.00 |
| May 11 2024 | 56,483.57 | -141.05 | -0.25% | 56,547.69 | 57,181.00 | 56,200.00 | 397.00 |
| May 10 2024 | 56,624.62 | -1,879.08 | -3.21% | 58,421.00 | 58,882.51 | 55,876.05 | 1,246.00 |
| May 09 2024 | 58,503.70 | 1,555.92 | 2.73% | 56,940.75 | 58,835.13 | 56,459.29 | 1,299.00 |
| May 08 2024 | 56,947.78 | -1,134.21 | -1.95% | 58,055.86 | 58,666.00 | 56,638.90 | 1,279.00 |
| May 07 2024 | 58,081.99 | -601.25 | -1.02% | 58,723.00 | 59,857.37 | 57,920.00 | 968.00 |
| May 06 2024 | 58,683.24 | -806.35 | -1.36% | 59,553.69 | 60,834.00 | 58,239.85 | 1,884.00 |
| May 05 2024 | 59,489.59 | 141.72 | 0.24% | 59,515.92 | 60,038.98 | 58,440.00 | 928.00 |
| May 04 2024 | 59,347.87 | 881.62 | 1.51% | 58,462.60 | 59,999.00 | 58,165.60 | 813.00 |
| May 03 2024 | 58,466.25 | 3,323.29 | 6.03% | 55,096.07 | 59,999.00 | 54,811.98 | 2,730.00 |
| May 02 2024 | 55,142.96 | 615.60 | 1.13% | 54,501.80 | 55,643.98 | 53,121.21 | 2,095.00 |
| May 01 2024 | 54,527.36 | -2,544.32 | -4.46% | 56,868.25 | 56,991.58 | 52,000.00 | 2,774.00 |
| Apr 30 2024 | 57,071.68 | -2,463.46 | -4.14% | 59,530.24 | 60,399.99 | 55,311.31 | 3,557.00 |
| Apr 29 2024 | 59,535.14 | 604.34 | 1.03% | 58,000.00 | 59,875.00 | 57,745.77 | 2,215.00 |
| Apr 28 2024 | 58,930.80 | -453.63 | -0.76% | 59,418.05 | 60,293.83 | 58,647.82 | 702.00 |
| Apr 27 2024 | 59,384.43 | -317.82 | -0.53% | 59,638.30 | 59,820.24 | 58,350.00 | 850.00 |
| Apr 26 2024 | 59,702.25 | -433.30 | -0.72% | 60,184.47 | 60,581.00 | 59,242.36 | 1,252.00 |
| Apr 25 2024 | 60,135.55 | 86.90 | 0.14% | 60,065.59 | 60,867.16 | 58,755.00 | 1,183.00 |
| Apr 24 2024 | 60,048.65 | -2,002.99 | -3.23% | 62,226.53 | 62,700.00 | 59,418.00 | 1,742.00 |
| Apr 23 2024 | 62,051.64 | -733.43 | -1.17% | 62,732.70 | 63,096.00 | 61,693.41 | 1,005.00 |
| Apr 22 2024 | 62,785.07 | 1,690.93 | 2.77% | 62,086.39 | 63,168.04 | 60,520.08 | 1,126.00 |
| Apr 21 2024 | 61,094.14 | 104.32 | 0.17% | 60,906.40 | 61,853.59 | 60,349.25 | 1,052.00 |
| Apr 20 2024 | 60,989.82 | 869.10 | 1.45% | 59,861.95 | 61,607.44 | 59,308.00 | 848.00 |
| Apr 19 2024 | 60,120.72 | 424.95 | 0.71% | 59,550.42 | 61,521.37 | 56,170.00 | 3,966.00 |
| Apr 18 2024 | 59,695.77 | 2,154.14 | 3.74% | 57,520.45 | 60,284.41 | 56,896.00 | 1,853.00 |
| Apr 17 2024 | 57,541.63 | -2,484.66 | -4.14% | 60,032.54 | 60,836.00 | 56,083.00 | 3,891.00 |
| Apr 16 2024 | 60,026.29 | 298.06 | 0.50% | 59,758.00 | 60,686.15 | 58,001.00 | 3,320.00 |
| Apr 15 2024 | 59,728.23 | -2,150.53 | -3.48% | 61,655.03 | 62,947.20 | 58,625.00 | 3,468.00 |
| Apr 14 2024 | 61,878.76 | 381.64 | 0.62% | 60,811.07 | 63,390.00 | 58,923.37 | 3,708.00 |
| Apr 13 2024 | 61,497.12 | -1,825.46 | -2.88% | 63,292.61 | 64,815.00 | 57,500.00 | 5,245.00 |
| Apr 12 2024 | 63,322.58 | -2,011.92 | -3.08% | 65,337.00 | 66,588.53 | 61,200.00 | 4,026.00 |
| Apr 11 2024 | 65,334.50 | -349.29 | -0.53% | 65,595.11 | 66,369.00 | 64,830.81 | 1,999.00 |
| Apr 10 2024 | 65,683.79 | 1,874.00 | 2.94% | 63,726.52 | 66,222.00 | 62,314.29 | 2,471.00 |
| Apr 09 2024 | 63,809.79 | -2,121.35 | -3.22% | 65,667.76 | 66,040.00 | 62,871.00 | 2,770.00 |
| Apr 08 2024 | 65,931.14 | 1,821.15 | 2.84% | 64,020.38 | 67,150.00 | 63,765.00 | 3,420.00 |
| Apr 07 2024 | 64,109.99 | 401.75 | 0.63% | 63,667.34 | 64,968.75 | 63,502.00 | 1,220.00 |
| Apr 06 2024 | 63,708.24 | 942.24 | 1.50% | 62,667.59 | 64,388.00 | 62,283.52 | 556.00 |
| Apr 05 2024 | 62,766.00 | -421.12 | -0.67% | 63,188.92 | 63,503.99 | 61,056.00 | 2,146.00 |
| Apr 04 2024 | 63,187.12 | 2,078.12 | 3.40% | 60,847.87 | 64,000.00 | 60,076.00 | 2,117.00 |
| Apr 03 2024 | 61,109.00 | 213.49 | 0.35% | 60,939.03 | 62,014.40 | 60,000.00 | 2,332.00 |
| Apr 02 2024 | 60,895.51 | -4,163.70 | -6.40% | 64,878.29 | 64,923.10 | 60,011.64 | 4,544.00 |
| Apr 01 2024 | 65,059.21 | -974.43 | -1.48% | 65,994.00 | 66,130.00 | 63,422.75 | 1,887.00 |
| Mar 31 2024 | 66,033.64 | 1,407.59 | 2.18% | 64,617.00 | 66,163.26 | 64,588.65 | 559.00 |
| Mar 30 2024 | 64,626.05 | -252.24 | -0.39% | 64,913.84 | 65,254.74 | 64,531.79 | 674.00 |
| Mar 29 2024 | 64,878.29 | -682.41 | -1.04% | 65,620.00 | 65,784.03 | 63,949.00 | 781.00 |
| Mar 28 2024 | 65,560.70 | 1,515.75 | 2.37% | 64,211.07 | 66,265.73 | 63,636.15 | 1,914.00 |
| Mar 27 2024 | 64,044.95 | -524.03 | -0.81% | 64,583.69 | 66,399.88 | 63,188.14 | 2,958.00 |
| Mar 26 2024 | 64,568.98 | 175.98 | 0.27% | 64,325.31 | 65,980.16 | 63,868.70 | 1,464.00 |
| Mar 25 2024 | 64,393.00 | 2,083.05 | 3.34% | 62,094.00 | 65,689.95 | 61,356.00 | 4,432.00 |
| Mar 24 2024 | 62,309.95 | 2,762.95 | 4.64% | 59,339.30 | 62,558.63 | 59,058.70 | 947.00 |
| Mar 23 2024 | 59,547.00 | 815.38 | 1.39% | 59,028.13 | 61,175.00 | 58,341.19 | 964.00 |
| Mar 22 2024 | 58,731.62 | -1,629.81 | -2.70% | 60,322.75 | 61,527.63 | 57,683.00 | 1,977.00 |
| Mar 21 2024 | 60,361.43 | -1,804.26 | -2.90% | 62,014.02 | 62,500.00 | 59,452.00 | 3,009.00 |
| Mar 20 2024 | 62,165.69 | 4,977.16 | 8.70% | 57,224.92 | 62,499.00 | 55,885.00 | 5,489.00 |
| Mar 19 2024 | 57,188.53 | -5,097.09 | -8.18% | 62,303.28 | 62,696.13 | 56,617.26 | 4,695.00 |
| Mar 18 2024 | 62,285.62 | -629.22 | -1.00% | 62,724.49 | 63,359.59 | 61,175.19 | 1,819.00 |
| Mar 17 2024 | 62,914.84 | 2,951.19 | 4.92% | 60,224.21 | 63,700.00 | 59,050.00 | 3,468.00 |
| Mar 16 2024 | 59,963.65 | -4,127.01 | -6.44% | 63,977.81 | 64,440.12 | 59,335.00 | 3,152.00 |
| Mar 15 2024 | 64,090.66 | -1,623.96 | -2.47% | 65,737.00 | 66,588.41 | 60,003.00 | 8,643.00 |
| Mar 14 2024 | 65,714.62 | -1,040.75 | -1.56% | 66,738.76 | 67,467.86 | 62,942.02 | 2,922.00 |
| Mar 13 2024 | 66,755.37 | 1,331.36 | 2.03% | 65,349.87 | 67,437.05 | 65,228.00 | 2,427.00 |
| Mar 12 2024 | 65,424.01 | 110.11 | 0.17% | 65,421.38 | 66,943.61 | 63,048.37 | 3,108.00 |
| Mar 11 2024 | 65,313.90 | 2,218.88 | 3.52% | 63,021.13 | 66,500.00 | 61,332.21 | 9,512.00 |
| Mar 10 2024 | 63,095.02 | 517.27 | 0.83% | 62,576.69 | 63,975.23 | 62,279.24 | 2,190.00 |
| Mar 09 2024 | 62,577.75 | 176.75 | 0.28% | 62,496.30 | 62,811.42 | 62,108.00 | 1,325.00 |
| Mar 08 2024 | 62,401.00 | 1,218.09 | 1.99% | 61,186.18 | 64,012.00 | 60,384.00 | 4,303.00 |
| Mar 07 2024 | 61,182.91 | 472.44 | 0.78% | 60,547.88 | 62,375.00 | 60,133.38 | 2,063.00 |
| Mar 06 2024 | 60,710.47 | 1,378.92 | 2.32% | 58,742.81 | 62,500.00 | 57,909.00 | 4,273.00 |
| Mar 05 2024 | 59,331.55 | -3,189.09 | -5.10% | 62,673.41 | 63,600.00 | 48,500.00 | 10,624.00 |
| Mar 04 2024 | 62,520.64 | 4,420.64 | 7.61% | 58,229.56 | 63,143.56 | 57,439.00 | 4,698.00 |
| Mar 03 2024 | 58,100.00 | 831.82 | 1.45% | 57,175.71 | 58,358.64 | 56,600.03 | 1,058.00 |
| Mar 02 2024 | 57,268.18 | -329.78 | -0.57% | 57,520.84 | 57,643.18 | 56,803.07 | 830.00 |
| Mar 01 2024 | 57,597.96 | 802.34 | 1.41% | 56,534.32 | 58,300.00 | 56,031.65 | 3,105.00 |
| Feb 29 2024 | 56,795.62 | -689.35 | -1.20% | 57,282.18 | 58,748.00 | 55,555.00 | 4,406.00 |
| Feb 28 2024 | 57,484.97 | 4,961.41 | 9.45% | 52,598.00 | 59,097.20 | 52,301.00 | 5,397.00 |
| Feb 27 2024 | 52,523.56 | 2,532.72 | 5.07% | 50,047.19 | 53,063.37 | 49,984.17 | 4,798.00 |
| Feb 26 2024 | 49,990.84 | 2,173.84 | 4.55% | 47,809.55 | 50,600.00 | 46,932.18 | 2,176.00 |
| Feb 25 2024 | 47,817.00 | 190.50 | 0.40% | 47,633.38 | 48,000.00 | 47,383.00 | 599.00 |
| Feb 24 2024 | 47,626.50 | 645.17 | 1.37% | 46,919.29 | 47,785.77 | 46,731.00 | 719.00 |
| Feb 23 2024 | 46,981.33 | -419.29 | -0.88% | 47,399.71 | 47,631.61 | 46,610.50 | 1,146.00 |
| Feb 22 2024 | 47,400.62 | -568.80 | -1.19% | 47,873.07 | 48,156.98 | 47,024.34 | 1,703.00 |
| Feb 21 2024 | 47,969.42 | -410.22 | -0.85% | 48,349.83 | 48,478.79 | 46,854.30 | 1,249.00 |
| Feb 20 2024 | 48,379.64 | 350.01 | 0.73% | 48,098.76 | 49,028.75 | 46,986.06 | 1,696.00 |
| Feb 19 2024 | 48,029.63 | -333.60 | -0.69% | 48,344.71 | 48,724.20 | 47,962.97 | 1,105.00 |
| Feb 18 2024 | 48,363.23 | 349.74 | 0.73% | 47,939.00 | 48,642.33 | 47,518.00 | 692.00 |
| Feb 17 2024 | 48,013.49 | -448.40 | -0.93% | 48,442.21 | 48,463.38 | 46,901.00 | 1,705.00 |
