Register to chat with like-minded investors on our interactive forums.
BTCDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 143.50 | 1.61 | 1.13% | 142.01 | 144.14 | 141.64 | 0.00 |
| May 11 2024 | 141.89 | -0.530 | -0.37% | 142.06 | 143.40 | 141.36 | 0.00 |
| May 10 2024 | 142.42 | -4.44 | -3.02% | 146.96 | 147.88 | 140.63 | 0.00 |
| May 09 2024 | 146.86 | 4.21 | 2.95% | 143.05 | 147.55 | 142.08 | 0.00 |
| May 08 2024 | 142.65 | -3.23 | -2.21% | 145.81 | 147.24 | 142.34 | 0.00 |
| May 07 2024 | 145.88 | -1.55 | -1.05% | 147.55 | 150.22 | 145.60 | 0.00 |
| May 06 2024 | 147.43 | -2.01 | -1.34% | 149.53 | 152.88 | 142.01 | 0.00 |
| May 05 2024 | 149.44 | 0.350 | 0.23% | 149.38 | 150.57 | 146.98 | 0.00 |
| May 04 2024 | 149.09 | 2.11 | 1.43% | 146.92 | 150.27 | 146.29 | 0.00 |
| May 03 2024 | 146.98 | 8.46 | 6.11% | 138.49 | 147.94 | 137.76 | 0.00 |
| May 02 2024 | 138.52 | 1.58 | 1.16% | 136.91 | 139.56 | 133.67 | 0.00 |
| May 01 2024 | 136.94 | -6.47 | -4.51% | 142.80 | 143.08 | 133.39 | 0.00 |
| Apr 30 2024 | 143.41 | -6.18 | -4.13% | 149.53 | 151.54 | 139.48 | 0.00 |
| Apr 29 2024 | 149.59 | 1.73 | 1.17% | 149.53 | 152.88 | 59.19 | 0.00 |
| Apr 28 2024 | 147.86 | -1.22 | -0.82% | 149.26 | 151.05 | 147.52 | 0.00 |
| Apr 27 2024 | 149.08 | -0.850 | -0.57% | 149.81 | 149.98 | 147.02 | 0.00 |
| Apr 26 2024 | 149.93 | -1.14 | -0.75% | 151.12 | 151.96 | 148.95 | 0.00 |
| Apr 25 2024 | 151.07 | 0.030 | 0.02% | 150.97 | 152.83 | 147.61 | 0.00 |
| Apr 24 2024 | 151.04 | -4.80 | -3.08% | 156.25 | 157.44 | 149.36 | 0.00 |
| Apr 23 2024 | 155.83 | -1.87 | -1.19% | 157.51 | 158.34 | 155.02 | 0.00 |
| Apr 22 2024 | 157.70 | 4.23 | 2.76% | 149.53 | 158.51 | 59.19 | 0.00 |
| Apr 21 2024 | 153.47 | 0.170 | 0.11% | 152.93 | 155.25 | 151.74 | 0.00 |
| Apr 20 2024 | 153.30 | 2.15 | 1.42% | 150.27 | 154.44 | 149.06 | 0.00 |
| Apr 19 2024 | 151.15 | 1.20 | 0.80% | 149.53 | 154.42 | 142.01 | 0.00 |
| Apr 18 2024 | 149.96 | 5.39 | 3.73% | 144.72 | 150.93 | 143.17 | 0.00 |
| Apr 17 2024 | 144.57 | -6.16 | -4.09% | 151.02 | 152.55 | 141.09 | 0.00 |
| Apr 16 2024 | 150.73 | 0.760 | 0.50% | 150.11 | 152.01 | 146.00 | 0.00 |
| Apr 15 2024 | 149.98 | -5.10 | -3.29% | 167.51 | 169.32 | 148.20 | 0.00 |
| Apr 14 2024 | 155.07 | 0.180 | 0.11% | 152.76 | 158.28 | 148.12 | 0.00 |
| Apr 13 2024 | 154.90 | -4.08 | -2.56% | 159.15 | 161.58 | 147.24 | 0.00 |
| Apr 12 2024 | 158.97 | -5.10 | -3.11% | 164.23 | 167.14 | 155.60 | 0.00 |
| Apr 11 2024 | 164.08 | -0.870 | -0.53% | 164.64 | 166.53 | 163.06 | 0.00 |
| Apr 10 2024 | 164.95 | 4.73 | 2.95% | 160.08 | 166.19 | 157.11 | 0.00 |
| Apr 09 2024 | 160.22 | -5.31 | -3.21% | 165.58 | 165.78 | 158.21 | 0.00 |
| Apr 08 2024 | 165.53 | 4.48 | 2.78% | 167.51 | 169.32 | 161.54 | 0.00 |
| Apr 07 2024 | 161.04 | 1.02 | 0.64% | 159.75 | 162.93 | 159.75 | 0.00 |
| Apr 06 2024 | 160.02 | 2.33 | 1.48% | 157.13 | 161.41 | 156.49 | 0.00 |
| Apr 05 2024 | 157.69 | -1.04 | -0.65% | 158.90 | 159.32 | 153.62 | 0.00 |
| Apr 04 2024 | 158.73 | 5.23 | 3.41% | 152.93 | 160.19 | 151.07 | 0.00 |
| Apr 03 2024 | 153.50 | 0.590 | 0.39% | 153.07 | 155.57 | 150.89 | 0.00 |
| Apr 02 2024 | 152.91 | -10.41 | -6.38% | 163.02 | 163.02 | 150.96 | 0.00 |
| Apr 01 2024 | 163.32 | -2.64 | -1.59% | 167.51 | 169.32 | 159.78 | 0.00 |
| Mar 31 2024 | 165.96 | 3.65 | 2.25% | 162.32 | 166.13 | 162.32 | 0.00 |
| Mar 30 2024 | 162.31 | -0.480 | -0.30% | 163.15 | 163.69 | 162.26 | 0.00 |
| Mar 29 2024 | 162.80 | -1.77 | -1.07% | 164.78 | 165.17 | 161.08 | 0.00 |
| Mar 28 2024 | 164.57 | 4.04 | 2.52% | 161.30 | 166.22 | 160.18 | 0.00 |
| Mar 27 2024 | 160.52 | -1.74 | -1.07% | 162.07 | 165.96 | 158.88 | 0.00 |
| Mar 26 2024 | 162.26 | 0.700 | 0.43% | 161.59 | 165.12 | 161.08 | 0.00 |
| Mar 25 2024 | 161.57 | 5.22 | 3.34% | 167.51 | 169.32 | 155.04 | 0.00 |
| Mar 24 2024 | 156.35 | 6.78 | 4.53% | 149.21 | 156.78 | 148.63 | 0.00 |
| Mar 23 2024 | 149.57 | 1.83 | 1.24% | 148.22 | 153.42 | 146.69 | 0.00 |
| Mar 22 2024 | 147.75 | -3.72 | -2.45% | 152.09 | 154.42 | 145.25 | 0.00 |
| Mar 21 2024 | 151.46 | -4.57 | -2.93% | 155.80 | 156.88 | 150.10 | 0.00 |
| Mar 20 2024 | 156.03 | 12.36 | 8.60% | 143.42 | 156.71 | 140.51 | 0.00 |
| Mar 19 2024 | 143.67 | -12.82 | -8.19% | 156.57 | 157.47 | 142.25 | 0.00 |
| Mar 18 2024 | 156.49 | -1.30 | -0.82% | 167.51 | 169.32 | 59.19 | 0.00 |
| Mar 17 2024 | 157.79 | 6.64 | 4.39% | 150.57 | 159.10 | 148.83 | 0.00 |
| Mar 16 2024 | 151.15 | -9.70 | -6.03% | 160.71 | 161.65 | 150.03 | 0.00 |
| Mar 15 2024 | 160.85 | -4.59 | -2.77% | 167.51 | 169.32 | 151.71 | 0.00 |
| Mar 14 2024 | 165.44 | -2.22 | -1.32% | 167.51 | 169.32 | 158.80 | 0.00 |
| Mar 13 2024 | 167.66 | 3.32 | 2.02% | 164.66 | 169.29 | 164.05 | 0.00 |
| Mar 12 2024 | 164.35 | -0.170 | -0.10% | 164.42 | 167.05 | 159.84 | 0.00 |
| Mar 11 2024 | 164.51 | 5.97 | 3.76% | 143.44 | 166.74 | 141.46 | 0.00 |
| Mar 10 2024 | 158.55 | 1.36 | 0.86% | 157.19 | 160.63 | 157.00 | 0.00 |
| Mar 09 2024 | 157.19 | 0.500 | 0.32% | 156.99 | 157.66 | 156.16 | 0.00 |
| Mar 08 2024 | 156.69 | 2.96 | 1.92% | 153.67 | 159.90 | 152.37 | 0.00 |
| Mar 07 2024 | 153.73 | 1.29 | 0.85% | 152.31 | 156.59 | 151.52 | 0.00 |
| Mar 06 2024 | 152.44 | 3.24 | 2.17% | 147.53 | 156.72 | 145.65 | 0.00 |
| Mar 05 2024 | 149.20 | -7.51 | -4.79% | 157.62 | 159.07 | 124.96 | 0.00 |
| Mar 04 2024 | 156.71 | 10.76 | 7.38% | 143.44 | 157.89 | 141.46 | 0.00 |
| Mar 03 2024 | 145.95 | 2.18 | 1.51% | 143.44 | 146.43 | 142.25 | 0.00 |
| Mar 02 2024 | 143.77 | -1.07 | -0.74% | 144.48 | 144.66 | 142.79 | 0.00 |
| Mar 01 2024 | 144.85 | 2.32 | 1.62% | 141.94 | 146.08 | 140.95 | 0.00 |
| Feb 29 2024 | 142.53 | -2.08 | -1.44% | 143.44 | 147.42 | 140.48 | 0.00 |
| Feb 28 2024 | 144.61 | 12.67 | 9.60% | 132.02 | 147.68 | 131.50 | 0.00 |
| Feb 27 2024 | 131.95 | 6.31 | 5.02% | 125.86 | 133.22 | 125.61 | 0.00 |
| Feb 26 2024 | 125.64 | 5.48 | 4.56% | 100.19 | 126.55 | 59.19 | 0.00 |
| Feb 25 2024 | 120.16 | 0.540 | 0.45% | 119.64 | 120.52 | 119.09 | 0.00 |
| Feb 24 2024 | 119.63 | 1.57 | 1.33% | 117.82 | 119.99 | 117.55 | 0.00 |
| Feb 23 2024 | 118.05 | -0.920 | -0.78% | 119.09 | 119.57 | 117.33 | 0.00 |
| Feb 22 2024 | 118.98 | -1.45 | -1.21% | 120.18 | 120.78 | 118.27 | 0.00 |
| Feb 21 2024 | 120.43 | -1.12 | -0.92% | 121.57 | 121.74 | 117.81 | 0.00 |
| Feb 20 2024 | 121.55 | 0.900 | 0.74% | 120.75 | 123.08 | 118.17 | 0.00 |
| Feb 19 2024 | 120.66 | -0.740 | -0.61% | 100.19 | 122.31 | 99.55 | 0.00 |
| Feb 18 2024 | 121.40 | 0.760 | 0.63% | 120.43 | 122.05 | 119.41 | 0.00 |
| Feb 17 2024 | 120.65 | -1.07 | -0.88% | 121.65 | 121.72 | 118.02 | 0.00 |
| Feb 16 2024 | 121.71 | 0.490 | 0.40% | 121.11 | 122.76 | 120.54 | 0.00 |
| Feb 15 2024 | 121.22 | -0.190 | -0.16% | 121.50 | 123.20 | 119.73 | 0.00 |
| Feb 14 2024 | 121.41 | 4.84 | 4.15% | 116.55 | 121.86 | 115.63 | 0.00 |
| Feb 13 2024 | 116.58 | 0.240 | 0.20% | 116.14 | 117.23 | 113.25 | 0.00 |
