BTCEUR

Bitcoin (BTCEUR)

BTCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 55,368.99 1,928.99 3.61% 53,314.20 55,434.68 52,580.63 14,604.00
Oct 18 2021 53,440.00 389.02 0.73% 53,021.20 54,056.75 51,634.90 7,089.00
Oct 17 2021 53,050.98 835.09 1.60% 52,077.22 53,102.05 50,725.01 4,283.00
Oct 16 2021 52,215.89 -646.35 -1.22% 52,894.51 53,646.72 51,584.15 4,244.00
Oct 15 2021 52,862.24 3,402.82 6.88% 49,251.16 54,100.00 49,005.49 10,851.00
Oct 14 2021 49,459.42 -5.76 -0.01% 49,525.55 50,439.02 48,932.21 5,564.00
Oct 13 2021 49,465.18 584.92 1.20% 48,740.13 49,843.76 46,972.00 5,887.00
Oct 12 2021 48,880.26 -805.52 -1.62% 49,550.63 50,020.72 46,750.00 6,631.00
Oct 11 2021 49,685.78 2,508.80 5.32% 47,170.74 50,073.84 47,071.58 6,771.00
Oct 10 2021 47,176.98 -153.93 -0.33% 47,234.26 48,806.18 46,592.43 4,708.00
Oct 09 2021 47,330.91 1,087.06 2.35% 46,218.37 47,939.85 46,084.87 3,363.00
Oct 08 2021 46,243.85 132.05 0.29% 46,218.71 48,449.80 45,975.61 6,243.00
Oct 07 2021 46,111.80 -1,342.67 -2.83% 47,313.25 47,738.15 45,765.62 6,814.00
Oct 06 2021 47,454.47 2,991.35 6.73% 44,030.68 47,893.64 43,384.00 9,763.00
Oct 05 2021 44,463.12 2,122.24 5.01% 42,223.89 44,740.15 42,162.30 6,617.00
Oct 04 2021 42,340.88 942.16 2.28% 41,497.10 42,600.00 40,379.34 6,129.00
Oct 03 2021 41,398.72 463.97 1.13% 41,071.51 42,347.47 40,485.36 4,189.00
Oct 02 2021 40,934.75 -519.90 -1.25% 41,538.52 41,658.38 40,900.00 3,821.00
Oct 01 2021 41,454.65 3,558.62 9.39% 37,857.26 41,819.40 37,404.41 9,387.00
Sep 30 2021 37,896.03 1,965.68 5.47% 35,848.04 38,150.00 35,709.00 7,020.00
Sep 29 2021 35,930.35 625.72 1.77% 35,472.69 36,631.67 34,905.05 4,953.00
Sep 28 2021 35,304.63 -1,018.73 -2.80% 36,140.63 36,726.32 35,224.00 6,615.00
Sep 27 2021 36,323.36 -552.90 -1.50% 36,850.77 38,036.35 36,127.81 5,522.00
Sep 26 2021 36,876.26 180.15 0.49% 36,711.15 37,491.30 34,864.92 4,114.00
Sep 25 2021 36,696.11 3.80 0.01% 36,692.89 36,928.56 35,619.97 4,139.00
Sep 24 2021 36,692.31 -1,717.07 -4.47% 38,563.62 38,716.75 34,800.40 10,304.00
Sep 23 2021 38,409.38 1,110.02 2.98% 37,493.01 38,574.05 36,878.82 7,309.00
Sep 22 2021 37,299.36 2,610.98 7.53% 35,268.18 37,739.04 34,615.57 8,730.00
Sep 21 2021 34,688.38 -2,123.14 -5.77% 36,236.22 37,487.17 33,820.85 14,397.00
Sep 20 2021 36,811.52 -3,567.68 -8.84% 40,397.95 40,496.52 36,270.68 11,920.00
Sep 19 2021 40,379.20 -783.62 -1.90% 41,323.30 41,330.20 40,100.27 3,165.00
Sep 18 2021 41,162.82 774.99 1.92% 40,330.36 41,704.70 40,143.18 3,082.00
Sep 17 2021 40,387.83 -343.20 -0.84% 40,641.65 41,014.87 39,900.03 4,334.00
Sep 16 2021 40,731.03 -109.38 -0.27% 40,946.71 41,250.65 39,908.26 5,612.00
Sep 15 2021 40,840.41 732.56 1.83% 39,900.00 41,217.95 39,583.50 5,100.00
Sep 14 2021 40,107.85 1,670.99 4.35% 38,399.98 40,319.07 37,850.00 5,431.00
Sep 13 2021 38,436.86 -910.32 -2.31% 39,350.07 40,057.22 36,816.53 8,310.00
Sep 12 2021 39,347.18 861.89 2.24% 38,539.35 39,590.00 37,935.33 3,574.00
Sep 11 2021 38,485.29 218.17 0.57% 38,374.96 39,240.29 37,905.69 3,333.00
Sep 10 2021 38,267.12 -1,363.39 -3.44% 39,684.54 40,203.13 37,786.45 7,135.00
Sep 09 2021 39,630.51 188.68 0.48% 39,474.29 40,569.84 38,490.19 6,535.00
Sep 08 2021 39,441.83 -945.78 -2.34% 40,245.35 40,743.33 37,588.72 10,327.00
Sep 07 2021 40,387.61 -4,291.69 -9.61% 44,679.96 44,923.31 36,300.01 13,647.00
Sep 06 2021 44,679.30 900.31 2.06% 43,834.13 44,798.56 43,019.86 5,167.00
Sep 05 2021 43,778.99 1,312.81 3.09% 42,401.52 43,913.04 41,648.16 4,056.00
Sep 04 2021 42,466.18 130.23 0.31% 42,020.43 42,846.08 41,625.00 3,792.00
Sep 03 2021 42,335.95 615.88 1.48% 41,647.69 43,172.63 40,707.25 6,740.00
Sep 02 2021 41,720.07 599.54 1.46% 41,180.98 42,563.34 41,020.60 5,620.00
Sep 01 2021 41,120.53 1,104.75 2.76% 40,364.94 41,726.54 39,428.94 5,658.00
Aug 31 2021 40,015.78 -261.55 -0.65% 40,271.55 41,090.39 39,595.92 5,250.00
Aug 30 2021 40,277.33 -1,657.18 -3.95% 41,774.90 41,895.82 39,876.06 4,218.00
Aug 29 2021 41,934.51 196.00 0.47% 41,744.84 42,368.42 40,555.00 2,823.00
Aug 28 2021 41,738.51 146.40 0.35% 41,993.63 42,098.56 41,002.02 2,283.00
Aug 27 2021 41,592.11 779.17 1.91% 40,581.86 42,086.18 39,464.98 4,368.00
Aug 26 2021 40,812.94 -1,349.58 -3.20% 42,220.32 42,493.68 39,427.70 7,155.00
Aug 25 2021 42,162.52 1,095.72 2.67% 41,306.01 42,411.57 40,113.00 4,576.00
Aug 24 2021 41,066.80 -1,466.90 -3.45% 42,574.32 42,813.02 40,703.45 5,797.00
Aug 23 2021 42,533.70 25.42 0.06% 42,475.88 43,244.94 41,750.00 5,508.00
Aug 22 2021 42,508.28 392.28 0.93% 42,011.39 42,687.52 41,141.18 3,119.00
Aug 21 2021 42,116.00 152.03 0.36% 42,158.92 42,735.09 41,326.67 13,324.00
Aug 20 2021 41,963.97 1,914.97 4.78% 40,238.81 42,204.27 39,907.40 8,788.00
Aug 19 2021 40,049.00 1,149.50 2.96% 38,762.79 40,333.00 37,651.02 7,090.00
Aug 18 2021 38,899.50 232.67 0.60% 38,891.15 39,771.33 37,800.05 6,882.00
Aug 17 2021 38,666.83 -996.73 -2.51% 39,601.46 40,489.99 37,968.67 5,951.00
Aug 16 2021 39,663.56 -600.52 -1.49% 40,309.90 41,100.00 38,800.00 5,534.00
Aug 15 2021 40,264.08 -144.27 -0.36% 39,933.50 40,576.00 38,650.52 4,192.00
Aug 14 2021 40,408.35 -446.59 -1.09% 40,874.39 41,339.99 39,050.00 4,921.00
Aug 13 2021 40,854.94 2,349.46 6.10% 38,588.09 41,130.45 37,719.97 5,505.00
Aug 12 2021 38,505.48 -1,095.73 -2.77% 39,572.94 40,041.94 37,293.31 6,490.00
Aug 11 2021 39,601.21 281.99 0.72% 38,821.60 40,500.01 38,690.00 7,556.00
Aug 10 2021 39,319.22 -480.83 -1.21% 39,938.09 40,266.88 38,092.91 6,715.00
Aug 09 2021 39,800.05 1,987.28 5.26% 37,381.05 40,106.01 36,438.96 9,290.00
Aug 08 2021 37,812.77 -499.67 -1.30% 38,324.39 39,086.24 36,683.20 7,400.00
Aug 07 2021 38,312.44 1,588.03 4.32% 36,715.78 38,500.00 36,181.21 7,031.00
Aug 06 2021 36,724.41 1,805.71 5.17% 34,982.77 37,182.77 33,716.00 8,543.00
Aug 05 2021 34,918.70 975.56 2.87% 33,867.14 35,285.51 32,040.11 10,108.00
Aug 04 2021 33,943.14 1,343.09 4.12% 32,430.43 34,123.73 32,007.01 5,762.00
Aug 03 2021 32,600.05 -814.11 -2.44% 33,214.15 33,881.50 31,735.61 6,720.00
Aug 02 2021 33,414.16 -631.25 -1.85% 34,091.79 34,463.64 32,775.15 5,933.00
Aug 01 2021 34,045.41 -1,478.32 -4.16% 35,134.97 36,134.00 33,710.00 5,921.00
Jul 31 2021 35,523.73 25.33 0.07% 35,606.54 35,710.77 34,807.98 5,294.00
Jul 30 2021 35,498.40 1,549.92 4.57% 33,969.48 35,525.00 32,569.55 8,436.00
Jul 29 2021 33,948.48 -184.74 -0.54% 34,009.63 34,612.69 33,182.00 6,938.00
Jul 28 2021 34,133.22 814.78 2.45% 33,668.63 34,857.42 32,970.50 11,225.00
Jul 27 2021 33,318.44 1,592.54 5.02% 31,626.40 33,680.00 30,988.54 9,423.00
Jul 26 2021 31,725.90 1,588.65 5.27% 30,201.57 34,491.12 30,174.23 17,491.00
Jul 25 2021 30,137.25 778.38 2.65% 29,410.62 30,200.00 28,760.00 3,675.00
Jul 24 2021 29,358.87 618.61 2.15% 28,671.23 29,628.70 28,367.70 4,202.00
Jul 23 2021 28,740.26 985.05 3.55% 27,791.50 28,769.66 27,387.10 4,715.00
Jul 22 2021 27,755.21 155.07 0.56% 27,453.88 27,875.94 27,217.89 4,395.00


Your Recent History
COIN
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.