Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.46 | 0.030 | 1.39% | 2.43 | 2.69 | 2.25 | 150.00 |
| May 16 2024 | 2.43 | 0.130 | 5.71% | 2.30 | 2.75 | 2.27 | 124.00 |
| May 15 2024 | 2.30 | 0.250 | 12.07% | 2.05 | 2.79 | 2.05 | 142.00 |
| May 14 2024 | 2.05 | -0.190 | -8.41% | 2.24 | 2.24 | 2.05 | 144.00 |
| May 13 2024 | 2.24 | 0.070 | 3.21% | 4.68 | 4.70 | 0.883296 | 104.00 |
| May 12 2024 | 2.17 | 0.050 | 2.43% | 2.12 | 2.21 | 2.04 | 159.00 |
| May 11 2024 | 2.12 | 0.060 | 2.70% | 2.06 | 2.21 | 2.04 | 194.00 |
| May 10 2024 | 2.06 | -0.060 | -2.76% | 2.12 | 2.24 | 2.03 | 125.00 |
| May 09 2024 | 2.12 | 0.010 | 0.59% | 2.08 | 2.21 | 2.06 | 83.00 |
| May 08 2024 | 2.11 | -0.100 | -4.73% | 2.21 | 2.26 | 2.09 | 120.00 |
| May 07 2024 | 2.21 | -0.330 | -13.13% | 2.55 | 2.72 | 2.11 | 150.00 |
| May 06 2024 | 2.55 | -0.360 | -12.26% | 4.68 | 4.70 | 2.13 | 113.00 |
| May 05 2024 | 2.90 | -0.270 | -8.64% | 3.18 | 3.19 | 2.17 | 132.00 |
| May 04 2024 | 3.18 | 0.640 | 25.07% | 2.17 | 3.21 | 2.08 | 110.00 |
| May 03 2024 | 2.54 | 0.580 | 29.37% | 1.96 | 3.07 | 1.95 | 121.00 |
| May 02 2024 | 1.96 | -0.340 | -14.90% | 1.96 | 3.02 | 1.91 | 122.00 |
| May 01 2024 | 2.31 | -0.730 | -24.06% | 3.03 | 3.03 | 1.96 | 102.00 |
| Apr 30 2024 | 3.04 | 0.370 | 13.68% | 2.67 | 3.09 | 2.03 | 114.00 |
| Apr 29 2024 | 2.67 | -0.520 | -16.27% | 4.68 | 4.70 | 1.65 | 83.00 |
| Apr 28 2024 | 3.19 | 0.440 | 16.04% | 2.76 | 3.36 | 2.38 | 77.00 |
| Apr 27 2024 | 2.75 | -0.770 | -21.89% | 3.52 | 3.52 | 2.07 | 88.00 |
| Apr 26 2024 | 3.52 | 0.850 | 31.74% | 2.68 | 3.53 | 2.24 | 101.00 |
| Apr 25 2024 | 2.67 | -0.500 | -15.77% | 3.43 | 3.58 | 2.15 | 161.00 |
| Apr 24 2024 | 3.18 | 0.180 | 5.86% | 3.01 | 3.64 | 2.49 | 70.00 |
| Apr 23 2024 | 3.00 | -0.120 | -3.87% | 3.12 | 3.61 | 2.24 | 102.00 |
| Apr 22 2024 | 3.12 | -0.350 | -10.10% | 4.68 | 4.70 | 0.951623 | 108.00 |
| Apr 21 2024 | 3.47 | 1.10 | 46.20% | 2.37 | 3.47 | 2.21 | 75.00 |
| Apr 20 2024 | 2.37 | -0.070 | -2.90% | 2.43 | 3.69 | 2.09 | 178.00 |
| Apr 19 2024 | 2.44 | 0.060 | 2.31% | 2.38 | 2.70 | 2.08 | 117.00 |
| Apr 18 2024 | 2.39 | 0.00 | 0.08% | 2.39 | 2.75 | 2.01 | 185.00 |
| Apr 17 2024 | 2.39 | -0.420 | -14.88% | 2.81 | 2.83 | 1.89 | 131.00 |
| Apr 16 2024 | 2.81 | -0.010 | -0.48% | 2.82 | 2.84 | 1.95 | 148.00 |
| Apr 15 2024 | 2.82 | 0.680 | 31.54% | 4.68 | 4.70 | 1.95 | 105.00 |
| Apr 14 2024 | 2.14 | -0.190 | -8.14% | 2.30 | 3.58 | 2.08 | 107.00 |
| Apr 13 2024 | 2.33 | -1.16 | -33.14% | 3.49 | 3.49 | 2.15 | 166.00 |
| Apr 12 2024 | 3.49 | -0.030 | -0.75% | 3.73 | 3.76 | 2.47 | 93.00 |
| Apr 11 2024 | 3.52 | 1.12 | 46.87% | 2.39 | 3.79 | 2.38 | 195.00 |
| Apr 10 2024 | 2.39 | -1.13 | -32.11% | 3.52 | 3.53 | 2.30 | 161.00 |
| Apr 09 2024 | 3.53 | 0.650 | 22.53% | 2.88 | 3.80 | 2.09 | 110.00 |
| Apr 08 2024 | 2.88 | 0.690 | 31.48% | 4.68 | 4.70 | 2.08 | 98.00 |
| Apr 07 2024 | 2.19 | -0.150 | -6.61% | 2.34 | 4.09 | 2.13 | 110.00 |
| Apr 06 2024 | 2.34 | 0.180 | 8.09% | 2.16 | 2.95 | 1.97 | 154.00 |
| Apr 05 2024 | 2.17 | 0.210 | 10.66% | 1.96 | 2.99 | 1.90 | 164.00 |
| Apr 04 2024 | 1.96 | -0.840 | -30.09% | 2.79 | 3.92 | 1.94 | 113.00 |
| Apr 03 2024 | 2.80 | -1.09 | -27.99% | 3.89 | 3.95 | 2.65 | 104.00 |
| Apr 02 2024 | 3.89 | 1.06 | 37.32% | 2.83 | 3.89 | 2.65 | 100.00 |
| Apr 01 2024 | 2.83 | -0.390 | -12.12% | 4.68 | 4.79 | 2.82 | 73.00 |
| Mar 31 2024 | 3.22 | 0.110 | 3.48% | 3.96 | 4.79 | 3.12 | 86.00 |
| Mar 30 2024 | 3.12 | -0.400 | -11.44% | 3.53 | 4.82 | 2.91 | 67.00 |
| Mar 29 2024 | 3.52 | -0.160 | -4.44% | 3.69 | 4.94 | 2.91 | 93.00 |
| Mar 28 2024 | 3.68 | -0.240 | -6.10% | 3.94 | 4.70 | 3.20 | 85.00 |
| Mar 27 2024 | 3.92 | -1.00 | -20.29% | 4.91 | 4.97 | 3.01 | 82.00 |
| Mar 26 2024 | 4.92 | 1.50 | 43.70% | 3.42 | 4.93 | 2.89 | 65.00 |
| Mar 25 2024 | 3.42 | -0.370 | -9.86% | 4.68 | 4.81 | 2.97 | 116.00 |
| Mar 24 2024 | 3.80 | 0.990 | 35.29% | 2.80 | 4.57 | 2.66 | 90.00 |
| Mar 23 2024 | 2.81 | -0.990 | -26.16% | 3.81 | 4.04 | 2.81 | 66.00 |
| Mar 22 2024 | 3.80 | 0.410 | 12.00% | 3.41 | 4.72 | 2.89 | 100.00 |
| Mar 21 2024 | 3.39 | -0.940 | -21.76% | 4.33 | 4.57 | 2.72 | 90.00 |
| Mar 20 2024 | 4.34 | 1.83 | 73.05% | 2.50 | 4.62 | 2.45 | 110.00 |
| Mar 19 2024 | 2.51 | -0.220 | -8.11% | 2.73 | 2.74 | 2.48 | 56.00 |
| Mar 18 2024 | 2.73 | -0.020 | -0.82% | 4.68 | 4.70 | 1.65 | 83.00 |
| Mar 17 2024 | 2.75 | -1.15 | -29.40% | 3.88 | 4.41 | 2.72 | 141.00 |
| Mar 16 2024 | 3.90 | 0.680 | 21.14% | 3.21 | 4.97 | 3.18 | 80.00 |
| Mar 15 2024 | 3.22 | -0.810 | -20.20% | 4.68 | 4.88 | 3.18 | 100.00 |
| Mar 14 2024 | 4.03 | -0.240 | -5.60% | 4.27 | 4.79 | 3.43 | 93.00 |
| Mar 13 2024 | 4.27 | 0.320 | 7.98% | 3.96 | 5.18 | 3.22 | 105.00 |
| Mar 12 2024 | 3.95 | 0.220 | 5.76% | 3.74 | 3.95 | 3.24 | 96.00 |
| Mar 11 2024 | 3.74 | 0.670 | 21.66% | 4.68 | 4.70 | 3.25 | 88.00 |
| Mar 10 2024 | 3.07 | -0.630 | -16.95% | 3.70 | 3.84 | 3.05 | 92.00 |
| Mar 09 2024 | 3.70 | -1.57 | -29.76% | 5.28 | 5.90 | 3.04 | 79.00 |
| Mar 08 2024 | 5.27 | 0.950 | 22.07% | 4.31 | 5.52 | 3.64 | 65.00 |
| Mar 07 2024 | 4.32 | 1.49 | 52.56% | 2.83 | 6.16 | 2.83 | 53.00 |
| Mar 06 2024 | 2.83 | -2.51 | -47.05% | 5.28 | 5.42 | 2.82 | 77.00 |
| Mar 05 2024 | 5.34 | 2.51 | 88.44% | 2.85 | 5.87 | 2.71 | 78.00 |
| Mar 04 2024 | 2.83 | -0.510 | -15.37% | 4.68 | 6.34 | 2.82 | 135.00 |
| Mar 03 2024 | 3.35 | -0.600 | -15.11% | 3.94 | 6.36 | 2.72 | 91.00 |
| Mar 02 2024 | 3.95 | -1.15 | -22.56% | 5.08 | 6.64 | 3.09 | 67.00 |
| Mar 01 2024 | 5.09 | -1.31 | -20.39% | 6.37 | 6.43 | 2.79 | 73.00 |
| Feb 29 2024 | 6.40 | 1.68 | 35.66% | 4.68 | 6.42 | 3.09 | 54.00 |
| Feb 28 2024 | 4.72 | -0.750 | -13.65% | 5.47 | 6.64 | 2.48 | 99.00 |
| Feb 27 2024 | 5.46 | -0.230 | -4.10% | 5.71 | 6.12 | 4.37 | 48.00 |
| Feb 26 2024 | 5.70 | 0.620 | 12.17% | 1.82 | 6.12 | 1.82 | 105.00 |
| Feb 25 2024 | 5.08 | 0.980 | 24.05% | 4.10 | 5.81 | 2.55 | 83.00 |
| Feb 24 2024 | 4.09 | -0.020 | -0.58% | 4.11 | 6.06 | 2.56 | 70.00 |
| Feb 23 2024 | 4.12 | -1.65 | -28.65% | 5.78 | 6.62 | 2.61 | 64.00 |
| Feb 22 2024 | 5.77 | 3.24 | 128.29% | 2.52 | 6.34 | 2.48 | 76.00 |
| Feb 21 2024 | 2.53 | -0.710 | -21.84% | 3.24 | 3.24 | 2.30 | 105.00 |
| Feb 20 2024 | 3.23 | 1.01 | 45.61% | 2.58 | 3.51 | 2.24 | 105.00 |
| Feb 19 2024 | 2.22 | -0.810 | -26.69% | 1.82 | 2.85 | 1.82 | 110.00 |
| Feb 18 2024 | 3.03 | -0.530 | -14.90% | 3.55 | 3.56 | 2.02 | 90.00 |
| Feb 17 2024 | 3.56 | 0.380 | 12.11% | 3.17 | 3.65 | 2.32 | 92.00 |
