BTCEUR

Bitcoin (BTCEUR)

BTCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 33,212.20 420.24 1.28% 32,758.32 33,265.56 31,800.60 16.00
Jan 26 2022 32,791.96 4.86 0.01% 32,707.44 34,500.00 32,276.70 23.00
Jan 25 2022 32,787.10 463.38 1.43% 32,359.06 33,273.93 31,614.67 23.00
Jan 24 2022 32,323.72 318.42 0.99% 31,926.93 33,231.49 29,197.05 50.00
Jan 23 2022 32,005.30 1,135.90 3.68% 30,901.86 32,194.61 30,566.88 42.00
Jan 22 2022 30,869.40 -1,260.50 -3.92% 32,206.00 32,435.60 30,050.00 47.00
Jan 21 2022 32,129.90 -3,801.25 -10.58% 35,910.10 36,350.90 31,341.16 48.00
Jan 20 2022 35,931.15 -916.54 -2.49% 36,793.88 38,338.97 35,917.38 18.00
Jan 19 2022 36,847.69 -670.64 -1.79% 37,421.33 37,544.21 36,369.13 15.00
Jan 18 2022 37,518.33 482.32 1.30% 37,011.31 37,629.86 36,350.00 15.00
Jan 17 2022 37,036.01 -893.06 -2.35% 37,841.70 37,841.70 36,497.00 15.00
Jan 16 2022 37,929.07 -48.20 -0.13% 37,773.72 38,085.69 37,427.70 5.00
Jan 15 2022 37,977.26 210.43 0.56% 37,727.32 38,407.10 37,432.55 6.00
Jan 14 2022 37,766.83 570.83 1.53% 37,171.77 38,095.68 36,573.40 23.00
Jan 13 2022 37,196.00 -1,328.13 -3.45% 38,386.60 38,687.20 36,984.15 11.00
Jan 12 2022 38,524.13 0.00 +0.00% 37,690.00 38,747.62 37,374.20 0.00
Jan 12 2022 38,524.13 828.67 2.20% 37,690.00 38,747.62 37,374.20 19.00
Jan 11 2022 37,695.46 766.36 2.08% 36,882.10 37,982.29 36,479.50 21.00
Jan 10 2022 36,929.10 96.36 0.26% 36,884.45 37,264.10 35,155.90 36.00
Jan 09 2022 36,832.74 -13.75 -0.04% 36,726.30 37,722.29 36,405.25 13.00
Jan 08 2022 36,846.48 260.87 0.71% 36,760.02 37,201.30 35,743.90 27.00
Jan 07 2022 36,585.61 -1,666.98 -4.36% 38,247.56 38,247.56 35,950.00 49.00
Jan 06 2022 38,252.59 -255.41 -0.66% 38,489.16 38,719.32 37,584.67 28.00
Jan 05 2022 38,508.00 -2,120.30 -5.22% 40,661.84 41,588.80 37,638.28 34.00
Jan 04 2022 40,628.30 -500.40 -1.22% 41,128.71 42,088.80 40,400.00 14.00
Jan 03 2022 41,128.70 -536.91 -1.29% 41,595.59 41,904.78 40,516.89 13.00
Jan 02 2022 41,665.61 -188.38 -0.45% 41,871.12 42,107.23 41,098.11 11.00
Jan 01 2022 41,853.99 1,047.81 2.57% 40,804.30 42,086.07 40,804.30 5.00
Dec 31 2021 40,806.18 -824.29 -1.98% 41,601.61 42,913.60 40,162.00 21.00
Dec 30 2021 41,630.47 765.13 1.87% 40,900.98 42,382.82 40,540.20 28.00
Dec 29 2021 40,865.34 -1,311.98 -3.11% 42,058.77 42,562.79 40,643.97 24.00
Dec 28 2021 42,177.31 -2,702.97 -6.02% 44,747.18 44,751.70 41,933.93 26.00
Dec 27 2021 44,880.28 48.14 0.11% 44,930.81 45,988.80 44,603.44 21.00
Dec 26 2021 44,832.14 59.54 0.13% 44,603.08 45,300.00 43,784.76 20.00
Dec 25 2021 44,772.60 -171.47 -0.38% 44,922.13 45,205.49 44,449.99 7.00
Dec 24 2021 44,944.07 245.07 0.55% 44,932.09 45,800.00 44,228.58 13.00
Dec 23 2021 44,699.00 1,734.00 4.04% 42,890.67 45,343.73 42,450.00 9.00
Dec 22 2021 42,965.00 -424.56 -0.98% 43,405.03 43,940.98 42,873.45 17.00
Dec 21 2021 43,389.56 1,653.78 3.96% 41,683.37 43,730.48 41,479.56 23.00
Dec 20 2021 41,735.78 -16.52 -0.04% 41,491.56 42,143.34 40,387.19 26.00
Dec 19 2021 41,752.30 -106.87 -0.26% 41,716.30 42,953.10 41,408.07 18.00
Dec 18 2021 41,859.17 451.69 1.09% 41,096.52 42,188.80 40,645.07 10.00
Dec 17 2021 41,407.49 -616.24 -1.47% 41,949.22 42,358.92 40,317.00 14.00
Dec 16 2021 42,023.73 -1,128.30 -2.61% 43,288.78 43,788.80 42,000.00 8.00
Dec 15 2021 43,152.03 266.18 0.62% 42,960.54 45,488.80 41,446.92 26.00
Dec 14 2021 42,885.84 1,478.90 3.57% 41,419.31 43,234.38 41,125.20 27.00
Dec 13 2021 41,406.95 -2,901.28 -6.55% 44,100.00 44,198.19 40,577.78 26.00
Dec 12 2021 44,308.23 679.58 1.56% 43,842.86 44,888.80 43,098.90 8.00
Dec 11 2021 43,628.65 2,114.35 5.09% 41,826.50 43,834.21 41,439.90 15.00
Dec 10 2021 41,514.30 -876.15 -2.07% 42,195.97 44,388.80 41,514.30 28.00
Dec 09 2021 42,390.45 -2,137.15 -4.80% 44,578.40 44,788.80 41,980.68 35.00
Dec 08 2021 44,527.60 -470.53 -1.05% 44,802.74 45,230.10 43,200.00 27.00
Dec 07 2021 44,998.13 172.19 0.38% 44,819.90 46,246.28 44,459.71 32.00
Dec 06 2021 44,825.95 1,283.82 2.95% 43,733.30 45,218.31 41,853.53 63.00
Dec 05 2021 43,542.13 -20.22 -0.05% 43,618.22 44,115.60 42,343.96 69.00
Dec 04 2021 43,562.34 -4,054.59 -8.52% 47,466.31 47,684.57 39,512.94 131.00
Dec 03 2021 47,616.93 -2,505.52 -5.00% 49,979.70 50,943.50 46,000.00 40.00
Dec 02 2021 50,122.45 -378.25 -0.75% 50,527.21 50,680.89 49,303.00 27.00
Dec 01 2021 50,500.70 175.17 0.35% 50,342.34 52,161.17 49,950.00 28.00
Nov 30 2021 50,325.53 -847.01 -1.66% 51,118.55 52,097.97 49,500.00 30.00
Nov 29 2021 51,172.54 525.82 1.04% 50,990.92 52,247.30 50,333.00 17.00
Nov 28 2021 50,646.72 2,343.62 4.85% 48,365.52 50,891.61 47,094.47 37.00
Nov 27 2021 48,303.10 820.62 1.73% 47,572.88 48,992.50 47,550.05 13.00
Nov 26 2021 47,482.49 -5,146.83 -9.78% 52,683.96 52,784.03 47,477.74 61.00
Nov 25 2021 52,629.31 1,605.48 3.15% 51,085.52 53,009.41 50,955.10 29.00
Nov 24 2021 51,023.84 -304.03 -0.59% 51,283.50 51,360.50 49,907.40 25.00
Nov 23 2021 51,327.86 1,115.71 2.22% 50,058.28 51,440.65 49,290.59 48.00
Nov 22 2021 50,212.15 -1,891.15 -3.63% 52,152.26 52,793.75 49,569.15 59.00
Nov 21 2021 52,103.30 -946.90 -1.78% 53,014.02 53,260.60 52,023.15 27.00
Nov 20 2021 53,050.20 1,463.20 2.84% 51,605.34 53,072.55 51,000.00 37.00
Nov 19 2021 51,587.00 1,787.67 3.59% 50,279.30 51,653.13 49,077.00 45.00
Nov 18 2021 49,799.33 -3,700.67 -6.92% 53,307.70 53,817.27 49,772.41 55.00
Nov 17 2021 53,500.00 185.67 0.35% 53,217.55 53,857.25 51,792.78 50.00
Nov 16 2021 53,314.33 -2,878.11 -5.12% 55,819.51 55,819.51 51,601.40 64.00
Nov 15 2021 56,192.44 -816.00 -1.43% 57,374.50 57,975.64 55,852.50 40.00
Nov 14 2021 57,008.44 611.40 1.08% 56,500.00 57,036.68 55,684.61 31.00
Nov 13 2021 56,397.04 488.59 0.87% 56,096.96 56,765.70 55,453.14 22.00
Nov 12 2021 55,908.45 -753.85 -1.33% 56,662.29 57,222.49 54,491.81 48.00
Nov 11 2021 56,662.29 319.96 0.57% 56,516.81 57,196.68 55,927.56 42.00
Nov 10 2021 56,342.33 -1,510.09 -2.61% 57,848.52 59,674.91 54,845.46 74.00
Nov 09 2021 57,852.42 -410.21 -0.70% 58,206.39 59,144.68 57,207.87 47.00
Nov 08 2021 58,262.63 3,606.12 6.60% 54,860.64 58,486.82 54,823.35 46.00
Nov 07 2021 54,656.51 1,369.43 2.57% 53,273.41 54,656.51 53,181.14 34.00
Nov 06 2021 53,287.08 497.17 0.94% 52,764.84 53,314.66 52,125.35 34.00
Nov 05 2021 52,789.91 -367.39 -0.69% 53,251.43 54,205.07 52,574.63 70.00
Nov 04 2021 53,157.30 -1,119.65 -2.06% 54,230.35 54,344.05 52,635.48 72.00
Nov 03 2021 54,276.95 -237.29 -0.44% 54,734.45 54,894.82 52,227.00 64.00
Nov 02 2021 54,514.24 1,846.24 3.51% 52,551.00 55,500.00 52,412.11 63.00
Nov 01 2021 52,668.00 -529.34 -1.00% 53,031.73 53,983.42 51,550.00 76.00
Oct 31 2021 53,197.34 -275.19 -0.51% 53,654.21 53,999.00 51,994.00 23.00
Oct 30 2021 53,472.52 -226.97 -0.42% 53,819.44 53,819.44 52,671.50 13.00


Your Recent History
BTRX
BTCEUR
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.