Register to chat with like-minded investors on our interactive forums.
BTCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 58,770.52 | 3,622.31 | 6.57% | 59,000.00 | 59,065.31 | 58,483.62 | 0.00 |
| May 03 2024 | 55,148.21 | -3,704.45 | -6.29% | 55,148.21 | 55,148.21 | 55,148.21 | 0.00 |
| May 02 2024 | 58,852.66 | 0.00 | 0.00% | 58,852.66 | 58,852.66 | 58,852.66 | 0.00 |
| May 01 2024 | 58,852.66 | 0.00 | 0.00% | 58,852.66 | 58,852.66 | 58,852.66 | 0.00 |
| Apr 30 2024 | 58,852.66 | 86.25 | 0.15% | 59,394.40 | 59,480.97 | 58,852.66 | 0.00 |
| Apr 29 2024 | 58,766.41 | -922.04 | -1.54% | 59,053.08 | 59,053.08 | 57,100.00 | 2.00 |
| Apr 28 2024 | 59,688.45 | 752.41 | 1.28% | 59,495.95 | 59,906.78 | 59,495.95 | 0.00 |
| Apr 27 2024 | 58,936.04 | -1,180.08 | -1.96% | 59,643.38 | 59,643.38 | 58,541.92 | 0.00 |
| Apr 26 2024 | 60,116.12 | -254.69 | -0.42% | 60,214.84 | 60,214.84 | 60,116.12 | 0.00 |
| Apr 25 2024 | 60,370.81 | 159.03 | 0.26% | 60,573.18 | 60,573.18 | 59,360.68 | 0.00 |
| Apr 24 2024 | 60,211.78 | -2,064.47 | -3.32% | 62,441.54 | 62,586.86 | 59,855.22 | 3.00 |
| Apr 23 2024 | 62,276.25 | -622.67 | -0.99% | 62,986.36 | 62,986.36 | 61,898.32 | 2.00 |
| Apr 22 2024 | 62,898.92 | 3,152.85 | 5.28% | 61,038.78 | 63,100.00 | 60,714.78 | 1.00 |
| Apr 21 2024 | 59,746.07 | 0.00 | 0.00% | 59,746.07 | 59,746.07 | 59,746.07 | 0.00 |
| Apr 20 2024 | 59,746.07 | 0.00 | 0.00% | 59,746.07 | 59,746.07 | 59,746.07 | 0.00 |
| Apr 19 2024 | 59,746.07 | 2,256.85 | 3.93% | 57,555.79 | 61,395.50 | 57,090.00 | 0.00 |
| Apr 18 2024 | 57,489.22 | 0.00 | 0.00% | 57,489.22 | 57,489.22 | 57,489.22 | 0.00 |
| Apr 17 2024 | 57,489.22 | -2,736.92 | -4.54% | 60,152.96 | 60,688.09 | 56,545.53 | 1.00 |
| Apr 16 2024 | 60,226.14 | 549.38 | 0.92% | 59,600.60 | 60,486.43 | 58,266.00 | 1.00 |
| Apr 15 2024 | 59,676.76 | -989.05 | -1.63% | 61,471.83 | 62,765.69 | 59,500.00 | 0.00 |
| Apr 14 2024 | 60,665.81 | -6,333.19 | -9.45% | 62,800.00 | 62,800.00 | 58,875.49 | 0.00 |
| Apr 13 2024 | 66,999.00 | 0.00 | 0.00% | 66,999.00 | 66,999.00 | 66,999.00 | 0.00 |
| Apr 12 2024 | 66,999.00 | 1,309.67 | 1.99% | 65,466.12 | 66,999.00 | 65,466.12 | 0.00 |
| Apr 11 2024 | 65,689.33 | 357.71 | 0.55% | 65,689.33 | 65,689.33 | 65,689.33 | 0.00 |
| Apr 10 2024 | 65,331.62 | 1,908.76 | 3.01% | 63,544.75 | 65,331.62 | 62,672.64 | 3.00 |
| Apr 09 2024 | 63,422.86 | -790.38 | -1.23% | 65,205.10 | 65,304.81 | 60,600.00 | 3.00 |
| Apr 08 2024 | 64,213.24 | -1,785.76 | -2.71% | 63,985.60 | 64,213.24 | 63,817.51 | 0.00 |
| Apr 07 2024 | 65,999.00 | 3,200.43 | 5.10% | 63,640.92 | 65,999.00 | 63,640.92 | 0.00 |
| Apr 06 2024 | 62,798.57 | 416.41 | 0.67% | 62,688.33 | 62,798.57 | 62,688.33 | 0.00 |
| Apr 05 2024 | 62,382.16 | 382.67 | 0.62% | 62,522.91 | 63,358.63 | 61,174.19 | 0.00 |
| Apr 04 2024 | 61,999.49 | 1,252.90 | 2.06% | 61,228.55 | 61,999.49 | 61,228.55 | 0.00 |
| Apr 03 2024 | 60,746.59 | -334.86 | -0.55% | 60,847.85 | 61,929.86 | 60,746.59 | 2.00 |
| Apr 02 2024 | 61,081.45 | -2,918.55 | -4.56% | 63,001.00 | 64,998.99 | 60,116.69 | 2.00 |
| Apr 01 2024 | 64,000.00 | -833.42 | -1.29% | 65,678.93 | 65,678.93 | 64,000.00 | 0.00 |
| Mar 31 2024 | 64,833.42 | 0.00 | 0.00% | 64,833.42 | 64,833.42 | 64,833.42 | 0.00 |
| Mar 30 2024 | 64,833.42 | -38.96 | -0.06% | 64,853.49 | 64,952.52 | 64,833.42 | 0.00 |
| Mar 29 2024 | 64,872.38 | -132.86 | -0.20% | 65,641.97 | 65,641.97 | 64,872.38 | 0.00 |
| Mar 28 2024 | 65,005.24 | 404.78 | 0.63% | 64,578.29 | 65,005.24 | 63,880.17 | 0.00 |
| Mar 27 2024 | 64,600.46 | 600.46 | 0.94% | 64,534.31 | 65,237.23 | 64,432.45 | 0.00 |
| Mar 26 2024 | 64,000.00 | 0.00 | 0.00% | 64,000.00 | 64,000.00 | 64,000.00 | 0.00 |
| Mar 25 2024 | 64,000.00 | 3,563.12 | 5.90% | 61,729.41 | 64,000.00 | 61,283.31 | 13.00 |
| Mar 24 2024 | 60,436.88 | 1,182.32 | 2.00% | 59,538.81 | 60,436.88 | 59,538.81 | 0.00 |
| Mar 23 2024 | 59,254.56 | -1,965.66 | -3.21% | 60,818.97 | 60,818.97 | 59,254.56 | 0.00 |
| Mar 22 2024 | 61,220.22 | 4,365.81 | 7.68% | 60,202.60 | 61,350.37 | 60,202.60 | 0.00 |
| Mar 21 2024 | 56,854.41 | 0.00 | 0.00% | 56,854.41 | 56,854.41 | 56,854.41 | 0.00 |
| Mar 20 2024 | 56,854.41 | -5,095.59 | -8.23% | 57,670.00 | 58,230.43 | 56,000.00 | 0.00 |
| Mar 19 2024 | 61,950.00 | 0.00 | 0.00% | 61,950.00 | 61,950.00 | 61,950.00 | 0.00 |
| Mar 18 2024 | 61,950.00 | -1,364.20 | -2.15% | 62,280.00 | 65,998.99 | 61,215.25 | 0.00 |
| Mar 17 2024 | 63,314.20 | 0.00 | 0.00% | 63,314.20 | 63,314.20 | 63,314.20 | 0.00 |
| Mar 16 2024 | 63,314.20 | -3,337.44 | -5.01% | 64,008.75 | 64,008.75 | 63,293.66 | 0.00 |
| Mar 15 2024 | 66,651.64 | 0.00 | 0.00% | 66,651.64 | 66,651.64 | 66,651.64 | 0.00 |
| Mar 14 2024 | 66,651.64 | 0.00 | 0.00% | 66,651.64 | 66,651.64 | 66,651.64 | 0.00 |
| Mar 13 2024 | 66,651.64 | 1,640.90 | 2.52% | 65,369.29 | 67,998.00 | 65,369.29 | 7.00 |
| Mar 12 2024 | 65,010.74 | 2,584.12 | 4.14% | 64,777.72 | 65,088.86 | 62,000.00 | 0.00 |
| Mar 11 2024 | 62,426.62 | -1,061.40 | -1.67% | 62,570.30 | 62,570.30 | 62,000.00 | 0.00 |
| Mar 10 2024 | 63,488.02 | 490.02 | 0.78% | 62,680.32 | 63,609.47 | 62,680.32 | 3.00 |
| Mar 09 2024 | 62,998.00 | 0.00 | 0.00% | 62,998.00 | 62,998.00 | 62,998.00 | 0.00 |
| Mar 08 2024 | 62,998.00 | 2,448.01 | 4.04% | 60,757.64 | 62,998.00 | 60,000.00 | 0.00 |
| Mar 07 2024 | 60,549.99 | 2,315.27 | 3.98% | 60,394.97 | 60,549.99 | 60,070.71 | 0.00 |
| Mar 06 2024 | 58,234.72 | -1,796.34 | -2.99% | 58,405.81 | 58,405.81 | 58,234.72 | 0.00 |
| Mar 05 2024 | 60,031.06 | 2,629.04 | 4.58% | 61,500.00 | 61,500.00 | 58,900.00 | 0.00 |
| Mar 04 2024 | 57,402.02 | 1,278.18 | 2.28% | 57,710.38 | 57,800.00 | 56,192.50 | 3.00 |
| Mar 03 2024 | 56,123.84 | 397.88 | 0.71% | 56,516.63 | 56,516.63 | 56,123.84 | 0.00 |
| Mar 02 2024 | 55,725.96 | 0.00 | 0.00% | 55,725.96 | 55,725.96 | 55,725.96 | 0.00 |
| Mar 01 2024 | 55,725.96 | -674.04 | -1.20% | 56,391.34 | 56,411.92 | 55,725.96 | 0.00 |
| Feb 29 2024 | 56,400.00 | 2,657.70 | 4.95% | 55,655.82 | 57,800.00 | 53,498.00 | 0.00 |
| Feb 28 2024 | 53,742.30 | 1,810.46 | 3.49% | 52,480.50 | 55,999.00 | 52,055.23 | 0.00 |
| Feb 27 2024 | 51,931.84 | 4,153.93 | 8.69% | 50,222.87 | 53,219.50 | 50,222.87 | 9.00 |
| Feb 26 2024 | 47,777.91 | 0.00 | 0.00% | 47,777.91 | 47,777.91 | 47,777.91 | 0.00 |
| Feb 25 2024 | 47,777.91 | 517.03 | 1.09% | 47,743.15 | 47,930.84 | 47,743.15 | 0.00 |
| Feb 24 2024 | 47,260.88 | 0.00 | 0.00% | 47,260.88 | 47,260.88 | 47,260.88 | 0.00 |
| Feb 23 2024 | 47,260.88 | 191.28 | 0.41% | 47,383.15 | 47,686.96 | 46,890.57 | 1.00 |
| Feb 22 2024 | 47,069.60 | -1,089.41 | -2.26% | 47,315.10 | 48,080.86 | 46,900.00 | 1.00 |
| Feb 21 2024 | 48,159.01 | 90.71 | 0.19% | 48,207.83 | 48,207.83 | 48,159.01 | 0.00 |
| Feb 20 2024 | 48,068.30 | 140.30 | 0.29% | 47,700.00 | 48,741.48 | 47,000.00 | 0.00 |
| Feb 19 2024 | 47,928.00 | -255.20 | -0.53% | 48,364.81 | 48,703.00 | 47,881.99 | 0.00 |
| Feb 18 2024 | 48,183.20 | -17.33 | -0.04% | 47,940.57 | 48,278.02 | 47,939.15 | 0.00 |
| Feb 17 2024 | 48,200.53 | 24.16 | 0.05% | 48,409.55 | 48,409.55 | 48,200.53 | 0.00 |
| Feb 16 2024 | 48,176.37 | 52.93 | 0.11% | 48,181.79 | 48,500.42 | 48,125.47 | 0.00 |
| Feb 15 2024 | 48,123.44 | 0.00 | 0.00% | 48,123.44 | 48,123.44 | 48,123.44 | 0.00 |
| Feb 14 2024 | 48,123.44 | 3,360.39 | 7.51% | 46,071.44 | 49,460.00 | 45,965.87 | 1.00 |
| Feb 13 2024 | 44,763.05 | 0.00 | 0.00% | 44,763.05 | 44,763.05 | 44,763.05 | 0.00 |
| Feb 12 2024 | 44,763.05 | 0.00 | 0.00% | 44,763.05 | 44,763.05 | 44,763.05 | 0.00 |
| Feb 11 2024 | 44,763.05 | 3,464.05 | 8.39% | 44,999.00 | 45,000.00 | 44,763.05 | 0.00 |
| Feb 10 2024 | 41,299.00 | 0.00 | 0.00% | 41,299.00 | 41,299.00 | 41,299.00 | 0.00 |
| Feb 09 2024 | 41,299.00 | 0.00 | 0.00% | 41,299.00 | 41,299.00 | 41,299.00 | 0.00 |
| Feb 08 2024 | 41,299.00 | 251.56 | 0.61% | 41,248.00 | 41,299.00 | 41,248.00 | 0.00 |
| Feb 07 2024 | 41,047.44 | 1,348.37 | 3.40% | 40,089.71 | 41,059.36 | 39,817.01 | 0.00 |
| Feb 06 2024 | 39,699.07 | 163.76 | 0.41% | 39,736.51 | 39,736.51 | 39,699.07 | 0.00 |
| Feb 05 2024 | 39,535.31 | -340.44 | -0.85% | 39,535.31 | 39,535.31 | 39,535.31 | 0.00 |
| Feb 04 2024 | 39,875.75 | -210.68 | -0.53% | 39,913.29 | 39,913.29 | 39,875.75 | 0.00 |
| Feb 03 2024 | 40,086.43 | 206.39 | 0.52% | 40,086.43 | 40,086.43 | 40,086.43 | 0.00 |
