Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.01 | -0.430 | -29.92% | 1.44 | 1.55 | 1.01 | 216.00 |
| Jul 25 2024 | 1.44 | 0.410 | 39.39% | 1.04 | 1.45 | 0.986812 | 256.00 |
| Jul 24 2024 | 1.03 | -0.390 | -27.58% | 1.43 | 1.44 | 0.961403 | 274.00 |
| Jul 23 2024 | 1.43 | 0.400 | 39.28% | 1.03 | 1.44 | 1.02 | 299.00 |
| Jul 22 2024 | 1.03 | 0.070 | 7.86% | 4.68 | 4.70 | 0.877406 | 284.00 |
| Jul 21 2024 | 0.951086 | -0.068042 | -6.68% | 1.02 | 1.66 | 0.950937 | 273.00 |
| Jul 20 2024 | 1.02 | -0.320 | -24.18% | 1.34 | 1.68 | 0.90897 | 242.00 |
| Jul 19 2024 | 1.34 | 0.390 | 41.13% | 1.21 | 1.70 | 0.824881 | 212.00 |
| Jul 18 2024 | 0.952405 | 0.154984 | 19.44% | 0.797104 | 1.51 | 0.794472 | 289.00 |
| Jul 17 2024 | 0.79742 | -0.839569 | -51.29% | 1.64 | 1.66 | 0.796896 | 282.00 |
| Jul 16 2024 | 1.64 | 0.300 | 22.80% | 1.33 | 1.64 | 0.816699 | 302.00 |
| Jul 15 2024 | 1.33 | 0.590 | 80.06% | 4.68 | 4.70 | 0.79487 | 215.00 |
| Jul 14 2024 | 0.740343 | -0.367502 | -33.17% | 1.11 | 1.25 | 0.736021 | 339.00 |
| Jul 13 2024 | 1.11 | -0.480 | -30.42% | 1.10 | 1.68 | 0.764598 | 244.00 |
| Jul 12 2024 | 1.59 | 0.770 | 94.44% | 1.87 | 1.88 | 0.349562 | 155.00 |
| Jul 11 2024 | 0.81883 | -0.315321 | -27.80% | 1.13 | 2.15 | 0.8164 | 282.00 |
| Jul 10 2024 | 1.13 | 0.790 | 232.20% | 0.340651 | 1.14 | 0.338029 | 364.00 |
| Jul 09 2024 | 0.341406 | -0.349482 | -50.58% | 0.690628 | 1.51 | 0.34017 | 291.00 |
| Jul 08 2024 | 0.690887 | -0.773627 | -52.82% | 4.68 | 4.70 | 0.424725 | 310.00 |
| Jul 07 2024 | 1.46 | 0.450 | 43.76% | 1.02 | 1.48 | 1.00 | 246.00 |
| Jul 06 2024 | 1.02 | 0.120 | 13.75% | 0.891324 | 1.48 | 0.88908 | 304.00 |
| Jul 05 2024 | 0.895566 | -0.446923 | -33.29% | 1.34 | 1.75 | 0.89447 | 255.00 |
| Jul 04 2024 | 1.34 | -0.720 | -35.05% | 2.07 | 2.14 | 0.962897 | 219.00 |
| Jul 03 2024 | 2.07 | 0.170 | 9.06% | 1.90 | 2.22 | 0.891458 | 218.00 |
| Jul 02 2024 | 1.90 | 0.100 | 5.60% | 1.79 | 2.25 | 1.40 | 209.00 |
| Jul 01 2024 | 1.79 | 0.450 | 33.70% | 4.68 | 4.70 | 0.877406 | 173.00 |
| Jun 30 2024 | 1.34 | 0.080 | 5.95% | 1.27 | 2.22 | 1.27 | 170.00 |
| Jun 29 2024 | 1.27 | -0.400 | -23.77% | 1.66 | 2.00 | 1.27 | 195.00 |
| Jun 28 2024 | 1.66 | -0.090 | -5.00% | 1.75 | 2.20 | 1.36 | 165.00 |
| Jun 27 2024 | 1.75 | -0.010 | -0.39% | 1.76 | 2.09 | 1.36 | 128.00 |
| Jun 26 2024 | 1.76 | 0.110 | 6.64% | 4.68 | 4.70 | 0.982487 | 96.00 |
| Jun 25 2024 | 1.65 | 0.220 | 15.68% | 1.93 | 2.23 | 1.33 | 243.00 |
| Jun 24 2024 | 1.42 | -0.340 | -19.08% | 1.75 | 2.33 | 1.27 | 206.00 |
| Jun 23 2024 | 1.76 | 0.370 | 26.27% | 1.39 | 2.35 | 1.38 | 102.00 |
| Jun 22 2024 | 1.39 | -0.150 | -9.77% | 1.55 | 2.19 | 1.25 | 256.00 |
| Jun 21 2024 | 1.54 | -0.380 | -19.95% | 1.93 | 2.32 | 1.37 | 253.00 |
| Jun 20 2024 | 1.93 | 0.020 | 0.88% | 1.91 | 2.43 | 1.32 | 189.00 |
| Jun 19 2024 | 1.91 | 0.220 | 13.30% | 1.69 | 2.10 | 1.27 | 246.00 |
| Jun 18 2024 | 1.69 | -0.340 | -16.95% | 2.03 | 2.32 | 1.25 | 130.00 |
| Jun 17 2024 | 2.03 | -0.470 | -18.62% | 4.68 | 4.70 | 0.982487 | 156.00 |
| Jun 16 2024 | 2.50 | 1.10 | 78.07% | 1.40 | 2.50 | 1.27 | 195.00 |
| Jun 15 2024 | 1.40 | -0.710 | -33.53% | 2.11 | 2.46 | 1.40 | 201.00 |
| Jun 14 2024 | 2.11 | 0.690 | 48.23% | 1.42 | 2.51 | 1.40 | 249.00 |
| Jun 13 2024 | 1.42 | -0.510 | -26.47% | 2.04 | 2.66 | 0.981389 | 221.00 |
| Jun 12 2024 | 1.94 | -0.460 | -19.21% | 2.40 | 2.73 | 1.93 | 145.00 |
| Jun 11 2024 | 2.40 | 0.120 | 5.30% | 2.28 | 2.52 | 1.91 | 173.00 |
| Jun 10 2024 | 2.28 | -0.030 | -1.11% | 4.68 | 4.70 | 0.982487 | 100.00 |
| Jun 09 2024 | 2.30 | 0.120 | 5.44% | 2.18 | 2.57 | 1.99 | 189.00 |
| Jun 08 2024 | 2.18 | -0.320 | -12.70% | 2.50 | 2.56 | 1.96 | 121.00 |
| Jun 07 2024 | 2.50 | 0.130 | 5.44% | 2.37 | 2.58 | 2.37 | 199.00 |
| Jun 06 2024 | 2.37 | -0.230 | -8.82% | 2.60 | 2.60 | 2.37 | 111.00 |
| Jun 05 2024 | 2.60 | 0.070 | 2.85% | 4.68 | 4.70 | 0.893192 | 123.00 |
| Jun 04 2024 | 2.53 | 0.170 | 7.22% | 2.36 | 2.60 | 2.31 | 113.00 |
| Jun 03 2024 | 2.36 | 0.090 | 4.02% | 2.26 | 2.53 | 2.26 | 130.00 |
| Jun 02 2024 | 2.27 | -0.270 | -10.56% | 2.54 | 2.72 | 2.27 | 123.00 |
| Jun 01 2024 | 2.53 | -0.090 | -3.56% | 2.63 | 2.77 | 2.30 | 140.00 |
| May 31 2024 | 2.63 | 0.250 | 10.38% | 2.38 | 2.77 | 2.29 | 181.00 |
| May 30 2024 | 2.38 | 0.120 | 5.14% | 2.29 | 2.80 | 2.28 | 125.00 |
| May 29 2024 | 2.26 | -0.070 | -3.01% | 2.30 | 2.74 | 2.26 | 134.00 |
| May 28 2024 | 2.33 | -0.080 | -3.44% | 2.42 | 2.79 | 2.27 | 118.00 |
| May 27 2024 | 2.42 | -0.100 | -4.01% | 4.68 | 4.70 | 0.982487 | 128.00 |
| May 26 2024 | 2.52 | 0.140 | 5.73% | 2.38 | 2.60 | 2.29 | 142.00 |
| May 25 2024 | 2.38 | 0.010 | 0.26% | 2.37 | 2.59 | 2.34 | 164.00 |
| May 24 2024 | 2.38 | 0.090 | 3.73% | 2.29 | 2.54 | 2.28 | 119.00 |
| May 23 2024 | 2.29 | -0.300 | -11.69% | 2.60 | 2.62 | 2.27 | 149.00 |
| May 22 2024 | 2.59 | -0.020 | -0.81% | 2.61 | 2.86 | 2.32 | 119.00 |
| May 21 2024 | 2.61 | -0.030 | -1.14% | 2.64 | 2.77 | 2.33 | 128.00 |
| May 20 2024 | 2.64 | 0.300 | 12.99% | 4.68 | 4.70 | 0.982487 | 104.00 |
| May 19 2024 | 2.34 | -0.100 | -4.14% | 2.44 | 2.62 | 2.23 | 97.00 |
| May 18 2024 | 2.44 | -0.020 | -0.86% | 2.46 | 2.71 | 2.22 | 135.00 |
| May 17 2024 | 2.46 | 0.030 | 1.39% | 2.43 | 2.69 | 2.25 | 150.00 |
| May 16 2024 | 2.43 | 0.130 | 5.71% | 2.30 | 2.75 | 2.27 | 124.00 |
| May 15 2024 | 2.30 | 0.250 | 12.07% | 2.05 | 2.79 | 2.05 | 142.00 |
| May 14 2024 | 2.05 | -0.190 | -8.41% | 2.24 | 2.24 | 2.05 | 144.00 |
| May 13 2024 | 2.24 | 0.070 | 3.21% | 4.68 | 4.70 | 0.883296 | 104.00 |
| May 12 2024 | 2.17 | 0.050 | 2.43% | 2.12 | 2.21 | 2.04 | 159.00 |
| May 11 2024 | 2.12 | 0.060 | 2.70% | 2.06 | 2.21 | 2.04 | 194.00 |
| May 10 2024 | 2.06 | -0.060 | -2.76% | 2.12 | 2.24 | 2.03 | 125.00 |
| May 09 2024 | 2.12 | 0.010 | 0.59% | 2.08 | 2.21 | 2.06 | 83.00 |
| May 08 2024 | 2.11 | -0.100 | -4.73% | 2.21 | 2.26 | 2.09 | 120.00 |
| May 07 2024 | 2.21 | -0.330 | -13.13% | 2.55 | 2.72 | 2.11 | 150.00 |
| May 06 2024 | 2.55 | -0.360 | -12.26% | 4.68 | 4.70 | 2.13 | 113.00 |
| May 05 2024 | 2.90 | -0.270 | -8.64% | 3.18 | 3.19 | 2.17 | 132.00 |
| May 04 2024 | 3.18 | 0.640 | 25.07% | 2.17 | 3.21 | 2.08 | 110.00 |
| May 03 2024 | 2.54 | 0.580 | 29.37% | 1.96 | 3.07 | 1.95 | 121.00 |
| May 02 2024 | 1.96 | -0.340 | -14.90% | 1.96 | 3.02 | 1.91 | 122.00 |
| May 01 2024 | 2.31 | -0.730 | -24.06% | 3.03 | 3.03 | 1.96 | 102.00 |
| Apr 30 2024 | 3.04 | 0.370 | 13.68% | 2.67 | 3.09 | 2.03 | 114.00 |
| Apr 29 2024 | 2.67 | -0.520 | -16.27% | 4.68 | 4.70 | 1.65 | 83.00 |
| Apr 28 2024 | 3.19 | 0.440 | 16.04% | 2.76 | 3.36 | 2.38 | 77.00 |
| Apr 27 2024 | 2.75 | -0.770 | -21.89% | 3.52 | 3.52 | 2.07 | 88.00 |
