Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 60,050.00 | -2,024.00 | -3.26% | 62,171.00 | 62,651.00 | 59,454.00 | 8.00 |
| Apr 23 2024 | 62,074.00 | -695.00 | -1.11% | 62,723.00 | 62,917.00 | 61,720.00 | 8.00 |
| Apr 22 2024 | 62,769.00 | 1,831.00 | 3.00% | 60,953.00 | 63,020.00 | 60,467.00 | 14.00 |
| Apr 21 2024 | 60,938.00 | 84.00 | 0.14% | 60,768.00 | 61,448.00 | 60,352.00 | 2.00 |
| Apr 20 2024 | 60,854.00 | 971.00 | 1.62% | 59,821.00 | 61,287.00 | 59,253.00 | 1.00 |
| Apr 19 2024 | 59,883.00 | 282.00 | 0.47% | 59,600.00 | 61,287.00 | 56,176.00 | 12.00 |
| Apr 18 2024 | 59,601.00 | 2,129.00 | 3.70% | 57,499.00 | 59,920.00 | 56,900.00 | 28.00 |
| Apr 17 2024 | 57,472.00 | -2,615.00 | -4.35% | 60,024.00 | 60,700.00 | 56,115.00 | 19.00 |
| Apr 16 2024 | 60,087.00 | 403.00 | 0.68% | 59,692.00 | 60,595.00 | 58,117.00 | 11.00 |
| Apr 15 2024 | 59,684.00 | -2,221.00 | -3.59% | 61,754.00 | 62,827.00 | 58,700.00 | 67.00 |
| Apr 14 2024 | 61,905.00 | 1,865.00 | 3.11% | 60,410.00 | 62,017.00 | 58,605.00 | 90.00 |
| Apr 13 2024 | 60,040.00 | -3,082.00 | -4.88% | 63,083.00 | 63,816.00 | 57,600.00 | 37.00 |
| Apr 12 2024 | 63,122.00 | -2,123.00 | -3.25% | 65,245.00 | 66,429.00 | 61,191.00 | 16.00 |
| Apr 11 2024 | 65,245.00 | -464.00 | -0.71% | 65,630.00 | 66,332.00 | 64,586.00 | 30.00 |
| Apr 10 2024 | 65,709.00 | 1,998.00 | 3.14% | 63,744.00 | 66,121.00 | 62,724.00 | 20.00 |
| Apr 09 2024 | 63,711.00 | -2,269.00 | -3.44% | 65,957.00 | 66,057.00 | 62,937.00 | 11.00 |
| Apr 08 2024 | 65,980.00 | 1,832.00 | 2.86% | 64,083.00 | 67,155.00 | 63,886.00 | 26.00 |
| Apr 07 2024 | 64,148.00 | 425.00 | 0.67% | 63,640.00 | 64,885.00 | 63,631.00 | 5.00 |
| Apr 06 2024 | 63,723.00 | 1,094.00 | 1.75% | 62,621.00 | 64,234.00 | 62,362.00 | 2.00 |
| Apr 05 2024 | 62,629.00 | -683.00 | -1.08% | 63,234.00 | 63,462.00 | 61,115.00 | 10.00 |
| Apr 04 2024 | 63,312.00 | 2,279.00 | 3.73% | 60,907.00 | 63,891.00 | 60,184.00 | 22.00 |
| Apr 03 2024 | 61,033.00 | 205.00 | 0.34% | 60,926.00 | 61,978.00 | 60,039.00 | 14.00 |
| Apr 02 2024 | 60,828.00 | -4,114.00 | -6.33% | 64,881.00 | 64,881.00 | 60,058.00 | 24.00 |
| Apr 01 2024 | 64,942.00 | -1,176.00 | -1.78% | 66,016.00 | 66,016.00 | 63,447.00 | 6.00 |
| Mar 31 2024 | 66,118.00 | 1,340.00 | 2.07% | 64,558.00 | 66,133.00 | 64,558.00 | 30.00 |
| Mar 30 2024 | 64,778.00 | 0.00 | 0.00% | 64,778.00 | 64,778.00 | 64,778.00 | 0.00 |
| Mar 29 2024 | 64,778.00 | -793.00 | -1.21% | 65,637.00 | 65,765.00 | 63,997.00 | 5.00 |
| Mar 28 2024 | 65,571.00 | 1,297.00 | 2.02% | 64,205.00 | 66,227.00 | 63,723.00 | 24.00 |
| Mar 27 2024 | 64,274.00 | -436.00 | -0.67% | 64,740.00 | 66,407.00 | 63,321.00 | 29.00 |
| Mar 26 2024 | 64,710.00 | 166.00 | 0.26% | 64,559.00 | 65,967.00 | 64,120.00 | 7.00 |
| Mar 25 2024 | 64,544.00 | 2,287.00 | 3.67% | 62,177.00 | 65,636.00 | 61,462.00 | 13.00 |
| Mar 24 2024 | 62,257.00 | 2,958.00 | 4.99% | 59,334.00 | 62,576.00 | 59,109.00 | 22.00 |
| Mar 23 2024 | 59,299.00 | 260.00 | 0.44% | 59,056.00 | 61,073.00 | 59,002.00 | 4.00 |
| Mar 22 2024 | 59,039.00 | -3,204.00 | -5.15% | 60,368.00 | 61,526.00 | 57,648.00 | 11.00 |
| Mar 21 2024 | 62,243.00 | 0.00 | 0.00% | 62,243.00 | 62,243.00 | 62,243.00 | 0.00 |
| Mar 20 2024 | 62,243.00 | 5,182.00 | 9.08% | 57,249.00 | 62,444.00 | 56,111.00 | 52.00 |
| Mar 19 2024 | 57,061.00 | -5,246.00 | -8.42% | 62,377.00 | 62,674.00 | 56,878.00 | 124.00 |
| Mar 18 2024 | 62,307.00 | -772.00 | -1.22% | 62,936.00 | 63,376.00 | 61,399.00 | 24.00 |
| Mar 17 2024 | 63,079.00 | 3,012.00 | 5.01% | 60,282.00 | 63,328.00 | 59,444.00 | 13.00 |
| Mar 16 2024 | 60,067.00 | -3,854.00 | -6.03% | 63,941.00 | 64,472.00 | 59,776.00 | 37.00 |
| Mar 15 2024 | 63,921.00 | -2,845.00 | -4.26% | 65,753.00 | 66,610.00 | 19,103.00 | 151.00 |
| Mar 14 2024 | 66,766.00 | 0.00 | 0.00% | 66,766.00 | 66,766.00 | 66,766.00 | 0.00 |
| Mar 13 2024 | 66,766.00 | 1,351.00 | 2.07% | 65,401.00 | 67,475.00 | 65,394.00 | 27.00 |
| Mar 12 2024 | 65,415.00 | -572.00 | -0.87% | 66,011.00 | 67,066.00 | 63,065.00 | 45.00 |
| Mar 11 2024 | 65,987.00 | 2,784.00 | 4.40% | 63,123.00 | 66,602.00 | 61,464.00 | 99.00 |
| Mar 10 2024 | 63,203.00 | 494.00 | 0.79% | 62,632.00 | 64,104.00 | 62,499.00 | 11.00 |
| Mar 09 2024 | 62,709.00 | 189.00 | 0.30% | 62,490.00 | 62,861.00 | 62,273.00 | 3.00 |
| Mar 08 2024 | 62,520.00 | 1,316.00 | 2.15% | 61,129.00 | 64,115.00 | 60,387.00 | 55.00 |
| Mar 07 2024 | 61,204.00 | 510.00 | 0.84% | 60,636.00 | 62,336.00 | 60,308.00 | 14.00 |
| Mar 06 2024 | 60,694.00 | 1,821.00 | 3.09% | 58,865.00 | 62,311.00 | 57,975.00 | 67.00 |
| Mar 05 2024 | 58,873.00 | -4,127.00 | -6.55% | 62,890.00 | 63,722.00 | 54,638.00 | 194.00 |
| Mar 04 2024 | 63,000.00 | 4,611.00 | 7.90% | 58,306.00 | 63,111.00 | 57,615.00 | 70.00 |
| Mar 03 2024 | 58,389.00 | 1,023.00 | 1.78% | 57,348.00 | 58,404.00 | 56,826.00 | 19.00 |
| Mar 02 2024 | 57,366.00 | -277.00 | -0.48% | 57,611.00 | 57,643.00 | 57,019.00 | 195.00 |
| Mar 01 2024 | 57,643.00 | 958.00 | 1.69% | 56,644.00 | 58,293.00 | 56,241.00 | 76.00 |
| Feb 29 2024 | 56,685.00 | -1,009.00 | -1.75% | 57,532.00 | 58,715.00 | 55,930.00 | 132.00 |
| Feb 28 2024 | 57,694.00 | 4,999.00 | 9.49% | 52,685.00 | 59,076.00 | 52,435.00 | 81.00 |
| Feb 27 2024 | 52,695.00 | 2,414.00 | 4.80% | 50,331.00 | 53,195.00 | 50,267.00 | 44.00 |
| Feb 26 2024 | 50,281.00 | 2,371.00 | 4.95% | 47,866.00 | 50,684.00 | 46,998.00 | 34.00 |
| Feb 25 2024 | 47,910.00 | 158.00 | 0.33% | 47,737.00 | 48,088.00 | 47,513.00 | 3.00 |
| Feb 24 2024 | 47,752.00 | 766.00 | 1.63% | 47,017.00 | 47,966.00 | 46,852.00 | 19.00 |
| Feb 23 2024 | 46,986.00 | -1,047.00 | -2.18% | 47,481.00 | 47,688.00 | 46,814.00 | 7.00 |
| Feb 22 2024 | 48,033.00 | 0.00 | 0.00% | 48,033.00 | 48,033.00 | 48,033.00 | 0.00 |
| Feb 21 2024 | 48,033.00 | -420.00 | -0.87% | 48,435.00 | 48,520.00 | 46,967.00 | 10.00 |
| Feb 20 2024 | 48,453.00 | 324.00 | 0.67% | 48,128.00 | 49,122.00 | 47,058.00 | 31.00 |
| Feb 19 2024 | 48,129.00 | -271.00 | -0.56% | 48,430.00 | 48,777.00 | 48,042.00 | 13.00 |
| Feb 18 2024 | 48,400.00 | -64.00 | -0.13% | 48,006.00 | 48,659.00 | 47,591.00 | 8.00 |
| Feb 17 2024 | 48,464.00 | 0.00 | 0.00% | 48,464.00 | 48,464.00 | 48,464.00 | 0.00 |
| Feb 16 2024 | 48,464.00 | 227.00 | 0.47% | 48,252.00 | 48,964.00 | 47,976.00 | 20.00 |
| Feb 15 2024 | 48,237.00 | -46.00 | -0.10% | 48,317.00 | 49,037.00 | 47,690.00 | 69.00 |
| Feb 14 2024 | 48,283.00 | 1,808.00 | 3.89% | 46,437.00 | 48,529.00 | 0.015042 | 88.00 |
| Feb 13 2024 | 46,475.00 | 136.00 | 0.29% | 46,341.00 | 46,662.00 | 45,116.00 | 21.00 |
| Feb 12 2024 | 46,339.00 | 1,664.00 | 3.72% | 44,736.00 | 46,743.00 | 44,316.00 | 44.00 |
| Feb 11 2024 | 44,675.00 | 397.00 | 0.90% | 44,208.00 | 44,958.00 | 44,196.00 | 23.00 |
| Feb 10 2024 | 44,278.00 | 608.00 | 1.39% | 43,759.00 | 44,622.00 | 43,465.00 | 49.00 |
| Feb 09 2024 | 43,670.00 | 2,497.00 | 6.06% | 42,125.00 | 44,649.00 | 42,084.00 | 37.00 |
| Feb 08 2024 | 41,173.00 | 0.00 | 0.00% | 41,173.00 | 41,173.00 | 41,173.00 | 0.00 |
| Feb 07 2024 | 41,173.00 | 1,028.00 | 2.56% | 40,149.00 | 41,253.00 | 39,811.00 | 32.00 |
| Feb 06 2024 | 40,145.00 | 407.00 | 1.02% | 39,741.00 | 40,420.00 | 39,623.00 | 41.00 |
| Feb 05 2024 | 39,738.00 | 224.00 | 0.57% | 39,517.00 | 40,500.00 | 39,294.00 | 37.00 |
| Feb 04 2024 | 39,514.00 | -339.00 | -0.85% | 39,855.00 | 39,947.00 | 39,196.00 | 0.00 |
| Feb 03 2024 | 39,853.00 | 391.00 | 0.99% | 40,006.00 | 40,162.00 | 39,826.00 | 0.00 |
| Feb 02 2024 | 39,462.00 | 0.00 | 0.00% | 39,462.00 | 39,462.00 | 39,462.00 | 0.00 |
| Feb 01 2024 | 39,462.00 | 0.00 | 0.00% | 39,462.00 | 39,462.00 | 39,462.00 | 0.00 |
| Jan 31 2024 | 39,462.00 | -137.00 | -0.35% | 39,802.00 | 40,314.00 | 39,196.00 | 21.00 |
| Jan 30 2024 | 39,599.00 | -375.00 | -0.94% | 39,923.00 | 40,418.00 | 39,419.00 | 22.00 |
| Jan 29 2024 | 39,974.00 | 1,177.00 | 3.03% | 38,715.00 | 40,071.00 | 38,697.00 | 12.00 |
| Jan 28 2024 | 38,797.00 | -37.00 | -0.10% | 38,855.00 | 39,498.00 | 38,480.00 | 8.00 |
| Jan 27 2024 | 38,834.00 | 235.00 | 0.61% | 38,522.00 | 38,896.00 | 38,271.00 | 2.00 |
| Jan 26 2024 | 38,599.00 | 1,779.00 | 4.83% | 36,826.00 | 38,870.00 | 36,726.00 | 38.00 |
