Register for real-time alerts, custom portfolio, and market movers
RBTCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 60,035.75 | 31.52 | 0.05% | 60,049.42 | 60,376.69 | 59,844.26 | 0.00 |
| Jun 21 2024 | 60,004.23 | -677.51 | -1.12% | 60,667.39 | 60,746.72 | 59,389.65 | 0.00 |
| Jun 20 2024 | 60,681.73 | 263.19 | 0.44% | 60,415.63 | 61,973.17 | 60,308.04 | 0.00 |
| Jun 19 2024 | 60,418.54 | -242.43 | -0.40% | 60,727.51 | 61,254.55 | 60,308.53 | 0.00 |
| Jun 18 2024 | 60,660.97 | -1,283.31 | -2.07% | 61,988.45 | 61,988.45 | 59,711.02 | 0.00 |
| Jun 17 2024 | 61,944.28 | -376.96 | -0.60% | 63,138.34 | 64,033.20 | 60,863.56 | 0.00 |
| Jun 16 2024 | 62,321.24 | 371.89 | 0.60% | 61,944.10 | 62,559.56 | 61,745.15 | 0.00 |
| Jun 15 2024 | 61,949.35 | 122.10 | 0.20% | 61,788.25 | 62,139.58 | 61,678.19 | 0.00 |
| Jun 14 2024 | 61,827.24 | -475.01 | -0.76% | 62,312.23 | 63,188.23 | 60,883.72 | 0.00 |
| Jun 13 2024 | 62,302.25 | -877.86 | -1.39% | 63,215.66 | 63,277.43 | 61,740.39 | 0.00 |
| Jun 12 2024 | 63,180.12 | 344.71 | 0.55% | 62,825.25 | 64,585.93 | 62,354.37 | 0.00 |
| Jun 11 2024 | 62,835.41 | -1,725.31 | -2.67% | 64,595.39 | 64,637.72 | 61,755.37 | 0.00 |
| Jun 10 2024 | 64,560.72 | -154.51 | -0.24% | 63,138.34 | 65,349.04 | 62,999.63 | 0.00 |
| Jun 09 2024 | 64,715.23 | 394.16 | 0.61% | 64,304.68 | 64,871.78 | 64,170.98 | 0.00 |
| Jun 08 2024 | 64,321.07 | 0.600 | 0.00% | 64,259.37 | 64,556.07 | 64,219.92 | 0.00 |
| Jun 07 2024 | 64,320.47 | -711.29 | -1.09% | 65,021.31 | 66,183.92 | 63,762.52 | 0.00 |
| Jun 06 2024 | 65,031.77 | -357.27 | -0.55% | 65,412.69 | 65,791.79 | 64,511.00 | 0.00 |
| Jun 05 2024 | 65,389.03 | 506.70 | 0.78% | 63,138.34 | 66,051.34 | 23,579.18 | 0.00 |
| Jun 04 2024 | 64,882.33 | 1,745.32 | 2.76% | 63,138.34 | 65,208.57 | 62,999.63 | 0.00 |
| Jun 03 2024 | 63,137.01 | 600.59 | 0.96% | 62,459.90 | 64,649.26 | 62,332.89 | 0.00 |
| Jun 02 2024 | 62,536.43 | 72.34 | 0.12% | 62,491.56 | 63,071.42 | 62,138.61 | 0.00 |
| Jun 01 2024 | 62,464.09 | 196.62 | 0.32% | 62,375.63 | 62,599.82 | 62,204.47 | 0.00 |
| May 31 2024 | 62,267.47 | -871.95 | -1.38% | 63,130.89 | 63,502.88 | 61,553.64 | 0.00 |
| May 30 2024 | 63,139.41 | 533.72 | 0.85% | 62,653.77 | 64,135.01 | 62,128.26 | 0.00 |
| May 29 2024 | 62,605.69 | -445.19 | -0.71% | 62,995.19 | 63,528.40 | 62,123.20 | 0.00 |
| May 28 2024 | 63,050.88 | -863.83 | -1.35% | 63,894.47 | 63,948.64 | 62,080.10 | 0.00 |
| May 27 2024 | 63,914.71 | 689.90 | 1.09% | 58,090.98 | 64,999.52 | 23,579.18 | 0.00 |
| May 26 2024 | 63,224.81 | -673.79 | -1.05% | 63,939.76 | 64,125.85 | 62,997.86 | 0.00 |
| May 25 2024 | 63,898.60 | 590.74 | 0.93% | 63,270.12 | 64,242.31 | 63,270.12 | 0.00 |
| May 24 2024 | 63,307.87 | 571.17 | 0.91% | 62,689.13 | 63,847.02 | 61,665.48 | 0.00 |
| May 23 2024 | 62,736.69 | -1,105.30 | -1.73% | 64,018.47 | 64,568.31 | 61,628.72 | 0.00 |
| May 22 2024 | 63,841.99 | -614.71 | -0.95% | 64,414.61 | 65,113.99 | 63,772.65 | 0.00 |
| May 21 2024 | 64,456.70 | -1,064.36 | -1.62% | 65,489.60 | 65,972.24 | 63,208.93 | 0.00 |
| May 20 2024 | 65,521.06 | 4,589.90 | 7.53% | 58,090.98 | 65,601.01 | 23,579.18 | 0.00 |
| May 19 2024 | 60,931.16 | -772.88 | -1.25% | 61,612.90 | 62,270.84 | 60,719.28 | 0.00 |
| May 18 2024 | 61,704.04 | 56.55 | 0.09% | 61,674.30 | 62,060.43 | 61,418.13 | 0.00 |
| May 17 2024 | 61,647.48 | 1,534.29 | 2.55% | 60,135.72 | 62,024.22 | 60,052.39 | 0.00 |
| May 16 2024 | 60,113.19 | -772.96 | -1.27% | 60,953.76 | 61,230.94 | 59,048.90 | 0.00 |
| May 15 2024 | 60,886.15 | 3,888.46 | 6.82% | 57,020.86 | 60,990.91 | 56,788.16 | 0.00 |
| May 14 2024 | 56,997.69 | -1,313.84 | -2.25% | 58,311.03 | 58,513.69 | 56,544.78 | 0.00 |
| May 13 2024 | 58,311.53 | 1,143.39 | 2.00% | 58,090.98 | 58,747.52 | 23,579.18 | 0.00 |
| May 12 2024 | 57,168.14 | 640.63 | 1.13% | 56,574.02 | 57,423.42 | 56,429.27 | 0.00 |
| May 11 2024 | 56,527.51 | -210.57 | -0.37% | 56,597.59 | 57,130.31 | 56,318.79 | 0.00 |
| May 10 2024 | 56,738.09 | -1,769.19 | -3.02% | 58,547.51 | 58,914.77 | 56,028.04 | 0.00 |
| May 09 2024 | 58,507.27 | 1,676.39 | 2.95% | 56,990.27 | 58,781.11 | 56,602.65 | 0.00 |
| May 08 2024 | 56,830.88 | -1,286.87 | -2.21% | 58,090.98 | 58,658.61 | 56,707.28 | 0.00 |
| May 07 2024 | 58,117.75 | -617.78 | -1.05% | 58,781.10 | 59,847.49 | 58,005.18 | 0.00 |
| May 06 2024 | 58,735.53 | -800.34 | -1.34% | 59,572.31 | 61,519.83 | 56,576.02 | 0.00 |
| May 05 2024 | 59,535.87 | 138.84 | 0.23% | 59,512.53 | 59,987.13 | 58,554.72 | 0.00 |
| May 04 2024 | 59,397.03 | 839.60 | 1.43% | 58,532.84 | 59,868.05 | 58,280.94 | 0.00 |
| May 03 2024 | 58,557.43 | 3,371.47 | 6.11% | 55,172.96 | 58,939.14 | 54,883.78 | 0.00 |
| May 02 2024 | 55,185.96 | 630.30 | 1.16% | 54,544.89 | 55,601.09 | 53,252.82 | 0.00 |
| May 01 2024 | 54,555.66 | -2,576.80 | -4.51% | 56,890.44 | 57,000.31 | 53,142.78 | 0.00 |
| Apr 30 2024 | 57,132.46 | -2,461.67 | -4.13% | 59,570.30 | 60,374.06 | 55,568.19 | 0.00 |
| Apr 29 2024 | 59,594.14 | 687.34 | 1.17% | 59,572.31 | 61,519.83 | 23,579.18 | 0.00 |
| Apr 28 2024 | 58,906.79 | -485.79 | -0.82% | 59,464.28 | 60,176.87 | 58,769.75 | 0.00 |
| Apr 27 2024 | 59,392.58 | -338.81 | -0.57% | 59,684.78 | 59,749.31 | 58,573.69 | 0.00 |
| Apr 26 2024 | 59,731.39 | -453.55 | -0.75% | 60,203.41 | 60,540.32 | 59,341.14 | 0.00 |
| Apr 25 2024 | 60,184.95 | 13.00 | 0.02% | 60,145.12 | 60,884.80 | 58,805.55 | 0.00 |
| Apr 24 2024 | 60,171.95 | -1,911.77 | -3.08% | 62,250.65 | 62,723.09 | 59,502.74 | 0.00 |
| Apr 23 2024 | 62,083.71 | -745.02 | -1.19% | 62,749.78 | 63,082.11 | 61,757.71 | 0.00 |
| Apr 22 2024 | 62,828.73 | 1,687.06 | 2.76% | 59,572.31 | 63,150.79 | 23,579.18 | 0.00 |
| Apr 21 2024 | 61,141.67 | 67.71 | 0.11% | 60,925.45 | 61,851.22 | 60,451.63 | 0.00 |
| Apr 20 2024 | 61,073.96 | 855.46 | 1.42% | 59,867.58 | 61,529.20 | 59,385.85 | 0.00 |
| Apr 19 2024 | 60,218.50 | 476.29 | 0.80% | 59,572.31 | 61,519.83 | 56,576.02 | 0.00 |
| Apr 18 2024 | 59,742.21 | 2,145.75 | 3.73% | 57,655.65 | 60,130.65 | 57,039.58 | 0.00 |
| Apr 17 2024 | 57,596.47 | -2,454.64 | -4.09% | 60,164.60 | 60,773.43 | 56,208.65 | 0.00 |
| Apr 16 2024 | 60,051.10 | 301.19 | 0.50% | 59,804.49 | 60,558.08 | 58,167.22 | 0.00 |
| Apr 15 2024 | 59,749.91 | -2,030.55 | -3.29% | 63,776.10 | 64,129.16 | 59,040.90 | 0.00 |
| Apr 14 2024 | 61,780.46 | 69.99 | 0.11% | 60,858.38 | 63,056.02 | 59,010.49 | 0.00 |
| Apr 13 2024 | 61,710.46 | -1,623.51 | -2.56% | 63,406.26 | 64,371.72 | 58,660.37 | 0.00 |
| Apr 12 2024 | 63,333.98 | -2,033.44 | -3.11% | 65,428.86 | 66,585.76 | 61,991.80 | 0.00 |
| Apr 11 2024 | 65,367.42 | -347.45 | -0.53% | 65,590.59 | 66,345.80 | 64,960.16 | 0.00 |
| Apr 10 2024 | 65,714.87 | 1,883.18 | 2.95% | 63,776.10 | 66,207.84 | 62,592.70 | 0.00 |
| Apr 09 2024 | 63,831.68 | -2,113.79 | -3.21% | 65,964.54 | 66,044.53 | 63,030.00 | 0.00 |
| Apr 08 2024 | 65,945.48 | 1,786.15 | 2.78% | 63,303.78 | 67,103.17 | 61,201.74 | 0.00 |
| Apr 07 2024 | 64,159.33 | 406.90 | 0.64% | 63,644.38 | 64,908.47 | 63,644.38 | 0.00 |
| Apr 06 2024 | 63,752.43 | 928.55 | 1.48% | 62,600.67 | 64,305.80 | 62,346.35 | 0.00 |
| Apr 05 2024 | 62,823.88 | -412.40 | -0.65% | 63,303.78 | 63,473.78 | 61,201.74 | 0.00 |
| Apr 04 2024 | 63,236.28 | 2,082.50 | 3.41% | 60,927.08 | 63,820.61 | 60,185.79 | 0.00 |
| Apr 03 2024 | 61,153.78 | 235.85 | 0.39% | 60,980.39 | 61,976.58 | 60,114.99 | 0.00 |
| Apr 02 2024 | 60,917.93 | -4,148.24 | -6.38% | 64,944.96 | 64,944.96 | 60,142.75 | 0.00 |
| Apr 01 2024 | 65,066.17 | -1,052.92 | -1.59% | 59,986.37 | 65,129.74 | 59,986.37 | 0.00 |
| Mar 31 2024 | 66,119.09 | 1,453.84 | 2.25% | 64,665.92 | 66,187.04 | 64,665.92 | 0.00 |
| Mar 30 2024 | 64,665.25 | -191.96 | -0.30% | 64,998.67 | 65,215.04 | 64,644.01 | 0.00 |
| Mar 29 2024 | 64,857.21 | -704.76 | -1.07% | 65,649.04 | 65,802.22 | 64,174.70 | 0.00 |
| Mar 28 2024 | 65,561.97 | 1,610.18 | 2.52% | 64,261.03 | 66,221.75 | 63,815.53 | 0.00 |
| Mar 27 2024 | 63,951.79 | -693.21 | -1.07% | 64,566.94 | 66,119.40 | 63,297.23 | 0.00 |
| Mar 26 2024 | 64,644.99 | 276.96 | 0.43% | 64,375.36 | 65,782.25 | 64,173.84 | 0.00 |
| Mar 25 2024 | 64,368.04 | 2,078.05 | 3.34% | 59,986.37 | 65,519.93 | 59,986.37 | 0.00 |
| Mar 24 2024 | 62,289.99 | 2,701.67 | 4.53% | 59,446.21 | 62,462.17 | 59,214.27 | 0.00 |
| Mar 23 2024 | 59,588.32 | 727.38 | 1.24% | 59,050.12 | 61,123.52 | 58,439.83 | 0.00 |
