Register to chat with like-minded investors on our interactive forums.
BTFEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.77 | 0.280 | 11.43% | 3.09 | 3.10 | 1.37 | 4,368.00 |
| May 19 2024 | 2.49 | -0.120 | -4.71% | 2.60 | 2.61 | 2.48 | 18.00 |
| May 18 2024 | 2.61 | -0.520 | -16.62% | 3.13 | 3.13 | 2.60 | 1,117.00 |
| May 17 2024 | 3.13 | 0.160 | 5.27% | 2.97 | 3.20 | 2.97 | 0.00 |
| May 16 2024 | 2.97 | -0.190 | -6.07% | 3.17 | 3.18 | 2.92 | 0.00 |
| May 15 2024 | 3.16 | 0.170 | 5.72% | 2.99 | 3.22 | 2.98 | 0.00 |
| May 14 2024 | 2.99 | -0.030 | -1.05% | 3.02 | 3.04 | 2.95 | 0.00 |
| May 13 2024 | 3.02 | -0.010 | -0.40% | 3.09 | 3.18 | 1.37 | 4,367.00 |
| May 12 2024 | 3.04 | -0.290 | -8.72% | 3.33 | 3.34 | 3.00 | 1.00 |
| May 11 2024 | 3.33 | 0.210 | 6.87% | 3.11 | 3.34 | 3.09 | 11.00 |
| May 10 2024 | 3.11 | 0.050 | 1.54% | 3.07 | 3.11 | 3.00 | 2,596.00 |
| May 09 2024 | 3.07 | -0.020 | -0.58% | 3.09 | 3.11 | 3.04 | 3,086.00 |
| May 08 2024 | 3.08 | 0.00 | -0.15% | 3.09 | 3.10 | 3.04 | 3,113.00 |
| May 07 2024 | 3.09 | 0.020 | 0.54% | 3.07 | 3.11 | 3.04 | 3,062.00 |
| May 06 2024 | 3.07 | 0.00 | -0.08% | 3.94 | 3.99 | 3.05 | 6,214.00 |
| May 05 2024 | 3.07 | -0.010 | -0.34% | 3.09 | 3.11 | 3.05 | 2,928.00 |
| May 04 2024 | 3.09 | 0.00 | 0.12% | 3.08 | 3.12 | 3.05 | 3,148.00 |
| May 03 2024 | 3.08 | -0.010 | -0.29% | 3.09 | 3.14 | 3.06 | 2,978.00 |
| May 02 2024 | 3.09 | -0.020 | -0.71% | 3.11 | 3.15 | 3.06 | 3,044.00 |
| May 01 2024 | 3.11 | -0.010 | -0.32% | 3.11 | 3.14 | 3.00 | 2,956.00 |
| Apr 30 2024 | 3.12 | 0.040 | 1.20% | 3.10 | 3.15 | 3.05 | 3,170.00 |
| Apr 29 2024 | 3.09 | 0.00 | -0.09% | 3.94 | 3.99 | 1.37 | 7,480.00 |
| Apr 28 2024 | 3.09 | -0.020 | -0.67% | 3.11 | 3.12 | 3.08 | 3,027.00 |
| Apr 27 2024 | 3.11 | 0.00 | 0.12% | 3.10 | 3.27 | 3.07 | 3,141.00 |
| Apr 26 2024 | 3.10 | -0.040 | -1.27% | 3.15 | 3.15 | 3.08 | 755.00 |
| Apr 25 2024 | 3.14 | 0.040 | 1.26% | 3.11 | 3.18 | 3.03 | 149.00 |
| Apr 24 2024 | 3.11 | -0.090 | -2.78% | 3.21 | 3.22 | 3.05 | 897.00 |
| Apr 23 2024 | 3.19 | -0.330 | -9.32% | 3.52 | 3.55 | 3.19 | 471.00 |
| Apr 22 2024 | 3.52 | -0.030 | -0.86% | 3.94 | 3.99 | 1.37 | 4,367.00 |
| Apr 21 2024 | 3.55 | 0.00 | 0.11% | 3.54 | 3.59 | 3.51 | 0.00 |
| Apr 20 2024 | 3.55 | 0.030 | 0.75% | 3.50 | 3.90 | 3.44 | 1.00 |
| Apr 19 2024 | 3.52 | -0.020 | -0.59% | 3.52 | 3.62 | 3.47 | 2,455.00 |
| Apr 18 2024 | 3.54 | -0.010 | -0.19% | 3.55 | 3.64 | 3.51 | 2,212.00 |
| Apr 17 2024 | 3.55 | -0.210 | -5.63% | 3.77 | 3.79 | 3.53 | 326.00 |
| Apr 16 2024 | 3.76 | 0.110 | 3.05% | 3.65 | 3.90 | 3.64 | 141.00 |
| Apr 15 2024 | 3.65 | -0.190 | -4.92% | 3.94 | 3.99 | 3.53 | 4,411.00 |
| Apr 14 2024 | 3.84 | 0.060 | 1.72% | 3.72 | 3.85 | 3.48 | 4.00 |
| Apr 13 2024 | 3.78 | 0.050 | 1.45% | 3.73 | 4.06 | 3.34 | 3.00 |
| Apr 12 2024 | 3.72 | 0.110 | 3.00% | 3.62 | 3.73 | 3.42 | 240.00 |
| Apr 11 2024 | 3.61 | -0.040 | -1.08% | 3.65 | 3.65 | 3.54 | 732.00 |
| Apr 10 2024 | 3.65 | 0.090 | 2.54% | 3.56 | 3.66 | 3.52 | 984.00 |
| Apr 09 2024 | 3.56 | -0.200 | -5.24% | 3.76 | 3.76 | 3.49 | 617.00 |
| Apr 08 2024 | 3.76 | 0.160 | 4.30% | 3.94 | 3.99 | 3.57 | 4,412.00 |
| Apr 07 2024 | 3.60 | -0.170 | -4.40% | 3.76 | 3.84 | 3.58 | 2.00 |
| Apr 06 2024 | 3.77 | 0.010 | 0.36% | 3.74 | 3.88 | 3.63 | 8.00 |
| Apr 05 2024 | 3.76 | 0.00 | -0.12% | 3.76 | 3.78 | 3.53 | 6.00 |
| Apr 04 2024 | 3.76 | 0.080 | 2.27% | 3.66 | 3.84 | 3.62 | 42.00 |
| Apr 03 2024 | 3.68 | 0.090 | 2.62% | 3.59 | 3.85 | 3.52 | 91.00 |
| Apr 02 2024 | 3.58 | -0.360 | -9.14% | 3.94 | 3.96 | 3.48 | 402.00 |
| Apr 01 2024 | 3.94 | 0.030 | 0.87% | 3.94 | 4.00 | 3.68 | 4,789.00 |
| Mar 31 2024 | 3.91 | 0.030 | 0.65% | 3.88 | 3.93 | 3.62 | 3.00 |
| Mar 30 2024 | 3.88 | 0.020 | 0.49% | 3.87 | 3.92 | 3.63 | 3.00 |
| Mar 29 2024 | 3.87 | -0.090 | -2.38% | 4.02 | 4.02 | 3.83 | 425.00 |
| Mar 28 2024 | 3.96 | 0.200 | 5.34% | 3.78 | 4.02 | 3.67 | 1,396.00 |
| Mar 27 2024 | 3.76 | 0.210 | 5.91% | 3.54 | 3.79 | 3.44 | 1,631.00 |
| Mar 26 2024 | 3.55 | 0.060 | 1.67% | 3.49 | 3.59 | 3.44 | 1,660.00 |
| Mar 25 2024 | 3.49 | -0.250 | -6.59% | 3.94 | 3.99 | 3.48 | 5,932.00 |
| Mar 24 2024 | 3.74 | 0.060 | 1.66% | 3.67 | 3.79 | 3.60 | 1,867.00 |
| Mar 23 2024 | 3.68 | 0.050 | 1.32% | 3.64 | 3.79 | 3.59 | 1,428.00 |
| Mar 22 2024 | 3.63 | -0.090 | -2.53% | 3.73 | 3.80 | 3.58 | 1,816.00 |
| Mar 21 2024 | 3.72 | 0.080 | 2.08% | 3.65 | 3.79 | 3.58 | 1,865.00 |
| Mar 20 2024 | 3.65 | 0.070 | 2.07% | 3.57 | 3.79 | 3.56 | 1,375.00 |
| Mar 19 2024 | 3.57 | -0.010 | -0.24% | 3.55 | 3.67 | 3.49 | 1,605.00 |
| Mar 18 2024 | 3.58 | -0.040 | -1.12% | 3.94 | 3.99 | 1.37 | 5,499.00 |
| Mar 17 2024 | 3.62 | 0.060 | 1.63% | 3.55 | 3.73 | 3.51 | 2,064.00 |
| Mar 16 2024 | 3.56 | -0.020 | -0.59% | 3.59 | 3.73 | 3.48 | 2,662.00 |
| Mar 15 2024 | 3.59 | 0.010 | 0.34% | 3.94 | 3.99 | 3.49 | 7,550.00 |
| Mar 14 2024 | 3.57 | 0.060 | 1.85% | 3.51 | 3.60 | 3.47 | 3,930.00 |
| Mar 13 2024 | 3.51 | -0.050 | -1.52% | 3.64 | 3.64 | 3.47 | 3,738.00 |
| Mar 12 2024 | 3.56 | -0.320 | -8.35% | 3.93 | 3.99 | 3.49 | 2,238.00 |
| Mar 11 2024 | 3.89 | 0.070 | 1.82% | 3.94 | 3.99 | 3.76 | 7,249.00 |
| Mar 10 2024 | 3.82 | 0.270 | 7.62% | 3.54 | 3.82 | 3.51 | 4,093.00 |
| Mar 09 2024 | 3.55 | 0.00 | 0.04% | 3.55 | 3.60 | 3.52 | 3,878.00 |
| Mar 08 2024 | 3.55 | -0.060 | -1.77% | 3.58 | 3.67 | 3.50 | 2,216.00 |
| Mar 07 2024 | 3.61 | 0.010 | 0.17% | 3.59 | 3.66 | 3.53 | 2,430.00 |
| Mar 06 2024 | 3.60 | -0.050 | -1.24% | 3.62 | 3.70 | 3.53 | 3,895.00 |
| Mar 05 2024 | 3.65 | 0.030 | 0.87% | 3.60 | 3.78 | 3.02 | 3,685.00 |
| Mar 04 2024 | 3.62 | -0.040 | -1.15% | 3.94 | 3.99 | 3.57 | 7,081.00 |
| Mar 03 2024 | 3.66 | -0.170 | -4.46% | 3.83 | 3.85 | 3.63 | 2,723.00 |
| Mar 02 2024 | 3.83 | -0.070 | -1.88% | 3.92 | 3.95 | 3.81 | 3,852.00 |
| Mar 01 2024 | 3.90 | -0.030 | -0.76% | 3.92 | 4.04 | 3.89 | 1,988.00 |
| Feb 29 2024 | 3.93 | -0.080 | -1.95% | 3.94 | 4.03 | 3.86 | 2,101.00 |
| Feb 28 2024 | 4.01 | 0.060 | 1.53% | 3.95 | 4.07 | 3.78 | 1,297.00 |
| Feb 27 2024 | 3.95 | -0.040 | -0.88% | 3.99 | 4.06 | 3.88 | 1,082.00 |
| Feb 26 2024 | 3.99 | 0.010 | 0.33% | 4.19 | 4.38 | 1.37 | 6,240.00 |
| Feb 25 2024 | 3.97 | -0.060 | -1.40% | 4.03 | 4.08 | 3.97 | 1,978.00 |
| Feb 24 2024 | 4.03 | 0.100 | 2.62% | 3.94 | 4.15 | 3.93 | 1,573.00 |
| Feb 23 2024 | 3.93 | -0.120 | -2.96% | 4.04 | 4.06 | 3.91 | 2,776.00 |
| Feb 22 2024 | 4.05 | -0.060 | -1.40% | 4.06 | 4.08 | 3.97 | 1,920.00 |
| Feb 21 2024 | 4.11 | 0.010 | 0.29% | 4.09 | 4.13 | 3.97 | 2,101.00 |
