Register for real-time alerts, custom portfolio, and market movers
BCNEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.000607 | 0.000607 | 0.00% | 0.000621 | 0.000622 | 0.000603 | 10,149,139.00 |
| Jul 22 2024 | 0.00000000 | -0.000623 | -100.03% | 0.000586 | 0.000591 | 0.000582 | -57,017,457,227.00 |
| Jul 21 2024 | 0.000623 | 0.00000600 | 0.97% | 0.000616 | 0.000626 | 0.000604 | 19,381,451,176.00 |
| Jul 20 2024 | 0.000617 | 0.00000400 | 0.65% | 0.000613 | 0.00062 | 0.000609 | 35,160,152.00 |
| Jul 19 2024 | 0.000613 | 0.000026 | 4.43% | 0.000586 | 0.00062 | 0.000582 | 35,147,484.00 |
| Jul 18 2024 | 0.000587 | 0.00000004 | 0.01% | 0.000587 | 0.000596 | 0.00058 | 33,605,291.00 |
| Jul 17 2024 | 0.000587 | -0.000011 | -1.84% | 0.000597 | 0.000606 | 0.000585 | 31,690,506.00 |
| Jul 16 2024 | 0.000598 | 0.000598 | 0.00% | 0.000595 | 0.000599 | 0.000573 | 35,822,205.00 |
| Jul 15 2024 | 0.00000000 | -0.000562 | -100.05% | 0.000544 | 0.000553 | 0.000537 | 22,906,488.00 |
| Jul 14 2024 | 0.000562 | 0.000019 | 3.50% | 0.000544 | 0.000562 | 0.000537 | 34,416,514.00 |
| Jul 13 2024 | 0.000543 | 0.000012 | 2.26% | 0.000531 | 0.000548 | 0.000528 | 35,945,076.00 |
| Jul 12 2024 | 0.000531 | 0.00000300 | 0.57% | 0.000527 | 0.000536 | 0.00052 | 35,353,594.00 |
| Jul 11 2024 | 0.000528 | -0.00000600 | -1.13% | 0.000533 | 0.000544 | 0.000526 | 32,764,961.00 |
| Jul 10 2024 | 0.000533 | -0.00000400 | -0.75% | 0.000536 | 0.000549 | 0.000528 | 34,238,791.00 |
| Jul 09 2024 | 0.000537 | 0.000537 | 0.00% | 0.000522 | 0.000539 | 0.000519 | 33,594,546.00 |
| Jul 08 2024 | 0.00000000 | -0.000516 | -100.03% | 0.000586 | 0.000589 | 0.000582 | 26,122,543.00 |
| Jul 07 2024 | 0.000516 | -0.00002 | -3.73% | 0.000539 | 0.000539 | 0.000516 | 37,055,906.00 |
| Jul 06 2024 | 0.000536 | 0.000012 | 2.29% | 0.000522 | 0.00054 | 0.000517 | 35,273,951.00 |
| Jul 05 2024 | 0.000524 | -0.00000600 | -1.13% | 0.000527 | 0.000532 | 0.000496 | 34,391,300.00 |
| Jul 04 2024 | 0.00053 | -0.000028 | -5.02% | 0.000558 | 0.00056 | 0.000526 | 33,019,181.00 |
| Jul 03 2024 | 0.000558 | -0.000019 | -3.29% | 0.000578 | 0.000579 | 0.000552 | 34,066,107.00 |
| Jul 02 2024 | 0.000577 | 0.000577 | 0.00% | 0.000586 | 0.000589 | 0.000575 | 32,243,503.00 |
| Jul 01 2024 | 0.00000000 | -0.000585 | -100.05% | 0.000591 | 0.000592 | 0.000569 | 23,184,765.00 |
| Jun 30 2024 | 0.000585 | 0.000015 | 2.64% | 0.000569 | 0.000586 | 0.000566 | 31,792,766.00 |
| Jun 29 2024 | 0.000569 | 0.00000600 | 1.06% | 0.000563 | 0.000571 | 0.000563 | 33,721,257.00 |
| Jun 28 2024 | 0.000563 | -0.000012 | -2.09% | 0.000575 | 0.000582 | 0.00056 | 37,175,225.00 |
| Jun 27 2024 | 0.000575 | 0.000575 | 0.00% | 0.000569 | 0.000581 | 0.000566 | 27,008,321.00 |
| Jun 26 2024 | 0.00000000 | -0.000577 | -100.06% | 0.000591 | 0.000592 | 0.000569 | 27,856,909.00 |
| Jun 25 2024 | 0.000577 | 0.000014 | 2.49% | 0.000562 | 0.000581 | 0.000562 | 33,757,685.00 |
| Jun 24 2024 | 0.000563 | -0.00003 | -5.07% | 0.000591 | 0.000592 | 0.000549 | 36,509,462.00 |
| Jun 23 2024 | 0.000592 | -0.00000800 | -1.33% | 0.0006 | 0.000603 | 0.000592 | 34,917,778.00 |
| Jun 22 2024 | 0.0006 | 0.00000032 | 0.05% | 0.0006 | 0.000603 | 0.000598 | 33,118,566.00 |
| Jun 21 2024 | 0.0006 | -0.00000700 | -1.15% | 0.000606 | 0.000607 | 0.000593 | 33,438,354.00 |
| Jun 20 2024 | 0.000606 | 0.00000300 | 0.50% | 0.000604 | 0.000619 | 0.000603 | 28,828,178.00 |
| Jun 19 2024 | 0.000604 | -0.00000200 | -0.33% | 0.000607 | 0.000612 | 0.000603 | 34,001,468.00 |
| Jun 18 2024 | 0.000606 | 0.000606 | 0.00% | 0.000619 | 0.000619 | 0.000597 | 34,005,304.00 |
| Jun 17 2024 | 0.00000000 | -0.000623 | -100.04% | 0.000654 | 0.000654 | 0.00065 | 26,840,422.00 |
| Jun 16 2024 | 0.000623 | 0.00000400 | 0.65% | 0.000619 | 0.000625 | 0.000617 | 33,744,360.00 |
| Jun 15 2024 | 0.000619 | 0.00000100 | 0.16% | 0.000617 | 0.000621 | 0.000616 | 36,001,198.00 |
| Jun 14 2024 | 0.000618 | -0.00000500 | -0.80% | 0.000623 | 0.000631 | 0.000608 | 32,822,321.00 |
| Jun 13 2024 | 0.000623 | -0.00000900 | -1.43% | 0.000632 | 0.000632 | 0.000617 | 33,869,942.00 |
| Jun 12 2024 | 0.000631 | 0.00000300 | 0.48% | 0.000628 | 0.000645 | 0.000623 | 32,955,118.00 |
| Jun 11 2024 | 0.000628 | 0.000628 | 0.00% | 0.000645 | 0.000646 | 0.000617 | 33,488,049.00 |
| Jun 10 2024 | 0.00000000 | -0.000647 | -100.06% | 0.000654 | 0.000654 | 0.00065 | 25,860,236.00 |
| Jun 09 2024 | 0.000647 | 0.00000400 | 0.62% | 0.000643 | 0.000648 | 0.000641 | 35,219,234.00 |
| Jun 08 2024 | 0.000643 | 0.00000001 | 0.00% | 0.000642 | 0.000645 | 0.000642 | 34,770,348.00 |
| Jun 07 2024 | 0.000643 | -0.00000700 | -1.08% | 0.00065 | 0.000661 | 0.000637 | 35,259,203.00 |
| Jun 06 2024 | 0.00065 | 0.00065 | 0.00% | 0.000654 | 0.000657 | 0.000645 | 33,591,577.00 |
| Jun 05 2024 | 0.00000000 | -0.000648 | -99.95% | 0.000631 | 0.00064 | 0.00063 | 28,274,458.00 |
| Jun 04 2024 | 0.000648 | 0.000017 | 2.69% | 0.000631 | 0.000652 | 0.00063 | 17,770,662.00 |
| Jun 03 2024 | 0.000631 | 0.00000600 | 0.96% | 0.000624 | 0.000646 | 0.000623 | 31,451,139.00 |
| Jun 02 2024 | 0.000625 | 0.00000072 | 0.12% | 0.000624 | 0.00063 | 0.000621 | 33,406,722.00 |
| Jun 01 2024 | 0.000624 | 0.00000200 | 0.32% | 0.000623 | 0.000626 | 0.000622 | 33,829,814.00 |
| May 31 2024 | 0.000622 | -0.00000900 | -1.43% | 0.000631 | 0.000635 | 0.000615 | 32,195,947.00 |
| May 30 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000641 | 0.000621 | 32,186,020.00 |
| May 29 2024 | 0.000626 | -0.00000400 | -0.63% | 0.000629 | 0.000635 | 0.000621 | 30,417,668.00 |
| May 28 2024 | 0.00063 | 0.00063 | 0.00% | 0.000638 | 0.000639 | 0.00062 | 30,648,829.00 |
| May 27 2024 | 0.00000000 | -0.000632 | -100.04% | 0.00058 | 0.000586 | 0.000578 | 18,560,012.00 |
| May 26 2024 | 0.000632 | -0.00000700 | -1.10% | 0.000639 | 0.000641 | 0.000629 | 29,424,018.00 |
| May 25 2024 | 0.000638 | 0.00000600 | 0.95% | 0.000632 | 0.000642 | 0.000632 | 34,209,069.00 |
| May 24 2024 | 0.000633 | 0.00000600 | 0.96% | 0.000626 | 0.000638 | 0.000616 | 33,588,230.00 |
| May 23 2024 | 0.000627 | -0.000011 | -1.72% | 0.00064 | 0.000645 | 0.000616 | 28,512,763.00 |
| May 22 2024 | 0.000638 | -0.00000600 | -0.93% | 0.000644 | 0.000651 | 0.000637 | 34,823,690.00 |
| May 21 2024 | 0.000644 | 0.000644 | 0.00% | 0.000654 | 0.000659 | 0.000632 | 31,689,703.00 |
| May 20 2024 | 0.00000000 | -0.000609 | -100.03% | 0.00058 | 0.000586 | 0.000578 | 22,590,200.00 |
| May 19 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 31,915,245.00 |
| May 18 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 31,199,342.00 |
| May 17 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 29,216,468.00 |
| May 16 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 25,571,994.00 |
| May 15 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 24,706,985.00 |
| May 14 2024 | 0.00057 | 0.00057 | 0.00% | 0.000583 | 0.000585 | 0.000565 | 20,413,175.00 |
| May 13 2024 | 0.00000000 | -0.000571 | -99.96% | 0.00058 | 0.000586 | 0.000578 | 20,478,077.00 |
| May 12 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 25,876,260.00 |
| May 11 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 31,589,179.00 |
| May 10 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 31,024,224.00 |
| May 09 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 29,730,701.00 |
| May 08 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 26,558,371.00 |
| May 07 2024 | 0.000581 | 0.000581 | 0.00% | 0.000587 | 0.000598 | 0.00058 | 23,663,695.00 |
| May 06 2024 | 0.00000000 | -0.000595 | -100.02% | 0.000595 | 0.000615 | 0.000565 | 19,260,464.00 |
| May 05 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 26,814,596.00 |
| May 04 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 27,086,601.00 |
| May 03 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 32,871,661.00 |
| May 02 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 35,225,459.00 |
| May 01 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 35,301,937.00 |
| Apr 30 2024 | 0.000571 | 0.000571 | 0.00% | 0.000595 | 0.000603 | 0.000555 | 26,533,666.00 |
| Apr 29 2024 | 0.00000000 | -0.000589 | -100.07% | 0.000595 | 0.000615 | 0.000565 | 30,614,138.00 |
| Apr 28 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 29,727,492.00 |
| Apr 27 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 28,940,980.00 |
| Apr 26 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 32,383,509.00 |
| Apr 25 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 29,032,962.00 |
