Bitcoin (BTCEUR)

BTCEUR Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 17 2019 8,039.80 8,320.20 309.00 +3.86% 7,998.70 8,444.00 10,575.00
Jun 16 2019 7,854.57 8,011.20 168.31 +2.15% 7,651.41 8,380.20 13,017.00
Jun 15 2019 7,779.00 7,842.89 64.91 +0.83% 7,632.00 7,930.00 5,704.00
Jun 14 2019 7,308.88 7,777.98 482.38 +6.61% 7,146.01 7,797.00 8,415.00
Jun 13 2019 7,233.10 7,295.60 65.70 +0.91% 6,920.00 7,396.79 6,407.00
Jun 12 2019 6,992.80 7,229.90 236.90 +3.39% 6,804.40 7,336.81 8,743.00
Jun 11 2019 7,103.60 6,993.00 -69.00 -0.98% 6,804.40 7,120.00 7,047.00
Jun 10 2019 6,779.80 7,062.00 280.00 +4.13% 6,656.00 7,174.97 8,256.00
Jun 09 2019 7,011.46 6,782.00 -233.90 -3.33% 6,659.00 7,037.79 4,116.00
Jun 08 2019 7,060.30 7,015.90 -82.00 -1.16% 6,870.85 7,122.43 3,582.00
Jun 07 2019 6,935.50 7,097.90 161.20 +2.32% 6,880.60 7,189.99 8,361.00
Jun 06 2019 6,939.70 6,936.70 -7.60 -0.11% 6,601.00 7,054.30 7,661.00
Jun 05 2019 6,825.90 6,944.30 146.92 +2.16% 6,600.00 7,224.50 9,064.00
Jun 04 2019 7,109.30 6,797.38 -483.12 -6.64% 6,600.00 7,224.50 18,596.00
Jun 03 2019 7,800.00 7,280.50 -553.20 -7.06% 7,114.40 7,842.23 10,164.00
Jun 02 2019 7,669.70 7,833.70 178.40 +2.33% 7,564.30 7,912.00 4,558.00
Jun 01 2019 7,676.90 7,655.30 -17.20 -0.22% 7,263.80 7,730.25 3,314.00
May 31 2019 7,442.50 7,672.50 187.66 +2.51% 7,217.70 8,145.00 9,448.00
May 30 2019 7,792.61 7,484.84 -284.06 -3.66% 7,201.00 8,191.23 16,916.00
May 29 2019 7,789.60 7,768.90 -56.80 -0.73% 7,533.45 7,870.00 8,404.00
May 28 2019 7,858.40 7,825.70 -75.40 -0.95% 7,618.88 7,887.17 8,073.00
May 27 2019 7,797.56 7,901.10 114.40 +1.47% 7,700.00 7,990.70 11,971.00
May 26 2019 7,218.60 7,786.70 594.93 +8.27% 7,056.97 7,886.19 12,195.00
May 25 2019 7,148.80 7,191.77 59.27 +0.83% 7,100.00 7,286.10 3,548.00
May 24 2019 7,054.23 7,132.50 94.70 +1.35% 6,966.40 7,300.00 8,495.00
May 23 2019 6,827.10 7,037.80 156.70 +2.28% 6,711.11 7,149.00 9,775.00
May 22 2019 7,144.40 6,881.10 -280.00 -3.91% 6,731.50 7,267.30 10,041.00
May 21 2019 7,170.50 7,161.10 20.46 +0.29% 6,801.00 7,346.70 8,671.00
May 20 2019 7,346.10 7,140.64 -225.56 -3.06% 6,533.00 7,430.00 12,761.00
May 19 2019 6,546.40 7,366.20 823.80 +12.59% 6,496.50 7,430.00 11,977.00
May 18 2019 6,626.80 6,542.40 -40.60 -0.62% 6,474.81 6,749.00 6,186.00
May 17 2019 7,055.20 6,583.00 -451.00 -6.41% 6,000.00 7,468.35 22,749.00
May 16 2019 7,316.00 7,034.00 -315.70 -4.3% 6,840.00 7,490.00 16,201.00
May 15 2019 6,978.91 7,349.70 427.70 +6.18% 6,108.69 7,440.00 23,035.00
May 14 2019 6,922.00 6,922.00 0.00000000 +0.00% 6,922.00 6,922.00 0.00000000
May 13 2019 6,208.80 6,922.00 760.10 +12.34% 6,002.00 7,313.62 24,861.00
May 12 2019 6,379.00 6,161.90 -291.90 -4.52% 5,645.70 6,765.45 23,085.00
May 11 2019 5,650.90 6,453.80 790.60 +13.96% 5,481.15 6,555.00 18,909.00
May 10 2019 5,475.10 5,663.20 187.55 +3.43% 5,293.60 5,732.40 10,463.00
May 09 2019 5,302.40 5,475.65 184.65 +3.49% 5,075.00 5,520.50 9,611.00
May 08 2019 5,151.20 5,291.00 90.30 +1.74% 5,075.00 5,349.00 7,202.00
May 07 2019 5,075.20 5,200.70 117.80 +2.32% 4,982.00 5,336.27 10,979.00
May 06 2019 5,118.09 5,082.90 -31.50 -0.62% 4,975.00 5,136.96 6,771.00
May 05 2019 5,159.42 5,114.40 -38.90 -0.75% 5,026.03 5,170.00 622.00
May 04 2019 5,051.60 5,153.30 105.60 +2.09% 4,804.00 5,228.00 6,700.00
May 03 2019 4,830.00 5,047.70 220.90 +4.58% 4,735.43 5,189.22 13,076.00
May 02 2019 4,753.80 4,826.80 84.00 +1.77% 4,735.43 4,858.00 5,999.00
May 01 2019 4,707.80 4,742.80 37.60 +0.80% 4,586.20 4,760.91 3,978.00
Apr 30 2019 4,606.90 4,705.20 102.80 +2.23% 4,582.26 4,721.50 6,586.00
Apr 29 2019 4,629.44 4,602.40 -13.82 -0.3% 4,551.00 4,658.16 6,395.00
Apr 28 2019 4,653.10 4,616.22 -35.78 -0.77% 4,585.00 4,691.90 609.00
Apr 27 2019 4,654.90 4,652.00 30.20 +0.65% 4,590.05 4,691.90 3,439.00
Apr 26 2019 4,620.50 4,621.80 15.40 +0.33% 4,500.00 4,959.00 10,698.00
Apr 25 2019 4,886.40 4,606.40 -270.50 -5.55% 4,486.50 4,960.82 10,486.00
Apr 24 2019 4,944.84 4,876.90 -65.45 -1.32% 4,776.80 5,025.76 9,459.00
Apr 23 2019 4,788.60 4,942.35 160.85 +3.36% 4,771.50 5,022.12 10,168.00
Apr 22 2019 4,723.70 4,781.50 58.70 +1.24% 4,651.20 4,840.26 4,863.00
Apr 21 2019 4,738.56 4,722.80 -11.80 -0.25% 4,650.00 4,761.63 2,410.00
Apr 20 2019 4,711.20 4,734.60 21.30 +0.45% 4,680.00 4,765.00 2,596.00
Apr 19 2019 4,697.50 4,713.30 15.60 +0.33% 4,625.00 4,767.00 4,093.00
Apr 18 2019 4,627.60 4,697.70 64.76 +1.40% 4,624.59 4,741.69 6,464.00
Apr 17 2019 4,617.10 4,632.94 13.04 +0.28% 4,585.00 4,667.40 5,889.00
Apr 16 2019 4,468.85 4,619.90 150.34 +3.36% 4,400.00 4,655.50 7,648.00
Apr 15 2019 4,582.00 4,469.56 -95.14 -2.08% 4,382.80 4,597.37 7,575.00
Apr 14 2019 4,497.93 4,564.70 63.70 +1.42% 4,452.70 4,588.70 2,751.00
Apr 13 2019 4,497.60 4,501.00 -4.20 -0.09% 4,469.01 4,537.98 2,735.00
Apr 12 2019 4,490.60 4,505.20 5.80 +0.13% 4,350.00 4,533.78 6,814.00
Apr 11 2019 4,735.70 4,499.40 -225.30 -4.77% 4,401.00 4,747.97 11,840.00
Apr 10 2019 4,607.82 4,724.70 109.70 +2.38% 4,593.30 4,856.00 10,603.00
Apr 09 2019 4,708.50 4,615.00 -90.10 -1.91% 4,562.20 4,770.00 7,775.00
Apr 08 2019 4,635.60 4,705.10 88.30 +1.91% 4,488.90 4,770.00 11,154.00
Apr 07 2019 4,492.10 4,616.80 104.70 +2.32% 4,364.70 4,698.30 5,226.00
Apr 06 2019 4,489.70 4,512.10 29.50 +0.66% 4,349.60 4,677.23 7,067.00
Apr 05 2019 4,415.10 4,482.60 36.00 +0.81% 4,244.10 4,771.40 20,230.00
Apr 04 2019 4,446.60 4,446.60 0.00000000 +0.00% 4,446.60 4,446.60 0.00000000
Apr 03 2019 4,371.10 4,446.60 46.60 +1.06% 3,691.00 4,771.40 21,131.00
Apr 02 2019 3,700.51 4,400.00 696.61 +18.81% 3,691.00 4,565.00 25,032.00
Apr 01 2019 3,646.10 3,703.39 52.10 +1.43% 3,608.03 3,707.06 7,817.00
Mar 31 2019 3,655.55 3,651.29 4.99 +0.14% 3,629.10 3,661.17 427.00
Mar 30 2019 3,645.10 3,646.30 -0.500000 -0.01% 3,560.50 3,682.00 3,402.00
Mar 29 2019 3,573.20 3,646.80 73.75 +2.06% 3,560.50 3,655.00 7,254.00
Mar 28 2019 3,576.70 3,573.05 -7.05 -0.2% 3,474.80 3,583.00 5,239.00
Mar 27 2019 3,479.30 3,580.10 103.10 +2.97% 3,442.20 3,583.00 8,156.00
Mar 26 2019 3,458.20 3,477.00 17.60 +0.51% 3,412.70 3,528.40 6,193.00
Mar 25 2019 3,530.10 3,459.40 -65.17 -1.85% 3,412.70 3,548.20 7,568.00
Mar 24 2019 0.00000000 3,524.57 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
Mar 23 2019 3,530.10 3,524.57 -5.83 -0.17% 3,484.60 3,548.20 998.00
Mar 22 2019 3,504.07 3,530.40 31.00 +0.89% 3,456.89 3,561.23 4,496.00
Mar 21 2019 3,532.40 3,499.40 -30.90 -0.88% 3,450.01 3,566.00 6,060.00
Mar 20 2019 3,524.90 3,530.30 6.50 +0.18% 3,482.90 3,540.20 5,938.00


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.