Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XBTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 63,814.00 | -696.50 | -1.08% | 64,441.20 | 65,092.00 | 63,728.90 | 200.00 |
| May 21 2024 | 64,510.50 | -983.40 | -1.50% | 65,485.50 | 65,832.70 | 63,622.70 | 521.00 |
| May 20 2024 | 65,493.90 | 4,505.90 | 7.39% | 60,943.90 | 65,596.10 | 60,770.80 | 359.00 |
| May 19 2024 | 60,988.00 | -603.40 | -0.98% | 61,574.80 | 62,221.90 | 60,591.20 | 104.00 |
| May 18 2024 | 61,591.40 | -49.20 | -0.08% | 61,679.10 | 61,965.20 | 61,300.00 | 61.00 |
| May 17 2024 | 61,640.60 | 1,640.60 | 2.73% | 60,000.00 | 62,000.00 | 60,000.00 | 286.00 |
| May 16 2024 | 60,000.00 | -776.70 | -1.28% | 60,787.50 | 61,300.00 | 59,462.90 | 392.00 |
| May 15 2024 | 60,776.70 | 3,848.70 | 6.76% | 56,907.90 | 60,999.90 | 56,735.10 | 407.00 |
| May 14 2024 | 56,928.00 | -1,337.70 | -2.30% | 58,289.90 | 58,435.80 | 56,510.10 | 376.00 |
| May 13 2024 | 58,265.70 | 1,142.90 | 2.00% | 57,067.20 | 58,730.00 | 56,450.00 | 181.00 |
| May 12 2024 | 57,122.80 | 633.60 | 1.12% | 56,502.50 | 57,426.60 | 56,304.00 | 72.00 |
| May 11 2024 | 56,489.20 | -142.70 | -0.25% | 56,514.80 | 57,140.70 | 56,240.90 | 70.00 |
| May 10 2024 | 56,631.90 | -1,875.60 | -3.21% | 58,507.50 | 58,860.60 | 55,847.50 | 305.00 |
| May 09 2024 | 58,507.50 | 1,533.20 | 2.69% | 56,931.20 | 58,772.90 | 56,500.00 | 184.00 |
| May 08 2024 | 56,974.30 | -1,020.80 | -1.76% | 57,982.30 | 58,656.70 | 56,675.50 | 211.00 |
| May 07 2024 | 57,995.10 | -694.30 | -1.18% | 58,674.70 | 59,807.80 | 57,927.40 | 198.00 |
| May 06 2024 | 58,689.40 | -826.70 | -1.39% | 59,500.10 | 60,800.00 | 58,259.00 | 225.00 |
| May 05 2024 | 59,516.10 | 151.40 | 0.26% | 59,389.30 | 59,950.00 | 58,500.00 | 102.00 |
| May 04 2024 | 59,364.70 | 945.90 | 1.62% | 58,487.60 | 59,918.40 | 58,174.40 | 196.00 |
| May 03 2024 | 58,418.80 | 3,268.70 | 5.93% | 55,100.10 | 58,846.10 | 54,808.20 | 364.00 |
| May 02 2024 | 55,150.10 | 747.50 | 1.37% | 54,336.50 | 55,554.90 | 53,163.70 | 338.00 |
| May 01 2024 | 54,402.60 | -2,519.20 | -4.43% | 56,838.90 | 56,982.40 | 53,000.00 | 564.00 |
| Apr 30 2024 | 56,921.80 | -2,575.70 | -4.33% | 59,541.10 | 60,298.90 | 55,370.00 | 551.00 |
| Apr 29 2024 | 59,497.50 | 575.40 | 0.98% | 58,948.00 | 59,794.10 | 57,800.20 | 283.00 |
| Apr 28 2024 | 58,922.10 | -428.00 | -0.72% | 59,350.10 | 60,093.90 | 58,701.70 | 64.00 |
| Apr 27 2024 | 59,350.10 | -284.50 | -0.48% | 59,643.90 | 59,779.30 | 58,445.60 | 76.00 |
| Apr 26 2024 | 59,634.60 | -476.80 | -0.79% | 60,121.30 | 60,500.00 | 59,290.00 | 226.00 |
| Apr 25 2024 | 60,111.40 | 37.70 | 0.06% | 60,072.60 | 60,834.80 | 58,804.90 | 228.00 |
| Apr 24 2024 | 60,073.70 | -1,972.90 | -3.18% | 62,069.70 | 62,651.80 | 59,441.30 | 247.00 |
| Apr 23 2024 | 62,046.60 | -686.10 | -1.09% | 62,736.20 | 63,017.20 | 61,702.80 | 204.00 |
| Apr 22 2024 | 62,732.70 | 1,732.70 | 2.84% | 60,985.40 | 63,076.90 | 60,566.20 | 269.00 |
| Apr 21 2024 | 61,000.00 | -11.20 | -0.02% | 61,070.00 | 61,669.10 | 60,374.20 | 83.00 |
| Apr 20 2024 | 61,011.20 | 1,011.00 | 1.68% | 59,974.40 | 61,494.90 | 59,375.20 | 156.00 |
| Apr 19 2024 | 60,000.20 | 333.30 | 0.56% | 59,712.50 | 61,473.40 | 56,236.10 | 495.00 |
| Apr 18 2024 | 59,666.90 | 2,114.30 | 3.67% | 57,500.10 | 60,200.00 | 56,950.00 | 602.00 |
| Apr 17 2024 | 57,552.60 | -2,464.50 | -4.11% | 60,110.00 | 60,728.90 | 56,177.10 | 490.00 |
| Apr 16 2024 | 60,017.10 | 207.10 | 0.35% | 59,743.00 | 60,646.80 | 58,068.10 | 449.00 |
| Apr 15 2024 | 59,810.00 | -2,036.80 | -3.29% | 61,864.30 | 62,799.00 | 58,745.60 | 468.00 |
| Apr 14 2024 | 61,846.80 | 547.80 | 0.89% | 61,091.50 | 62,499.90 | 59,753.30 | 323.00 |
| Apr 13 2024 | 61,299.00 | -2,086.50 | -3.29% | 63,403.00 | 64,000.00 | 58,033.40 | 525.00 |
| Apr 12 2024 | 63,385.50 | -1,957.10 | -3.00% | 65,293.80 | 66,544.00 | 61,309.60 | 459.00 |
| Apr 11 2024 | 65,342.60 | -282.40 | -0.43% | 65,703.90 | 66,302.60 | 64,900.10 | 249.00 |
| Apr 10 2024 | 65,625.00 | 1,939.70 | 3.05% | 63,699.10 | 66,176.00 | 62,685.40 | 393.00 |
| Apr 09 2024 | 63,685.30 | -2,257.10 | -3.42% | 65,918.30 | 66,024.60 | 62,888.00 | 415.00 |
| Apr 08 2024 | 65,942.40 | 1,877.30 | 2.93% | 64,047.50 | 67,132.20 | 63,820.70 | 509.00 |
| Apr 07 2024 | 64,065.10 | 418.70 | 0.66% | 63,611.30 | 64,813.30 | 63,544.90 | 158.00 |
| Apr 06 2024 | 63,646.40 | 921.50 | 1.47% | 62,617.20 | 64,272.00 | 62,299.90 | 122.00 |
| Apr 05 2024 | 62,724.90 | -452.90 | -0.72% | 63,250.00 | 63,420.00 | 61,080.10 | 292.00 |
| Apr 04 2024 | 63,177.80 | 2,156.80 | 3.53% | 60,960.10 | 63,856.10 | 60,086.10 | 437.00 |
| Apr 03 2024 | 61,021.00 | 212.60 | 0.35% | 60,848.20 | 61,942.00 | 60,027.50 | 300.00 |
| Apr 02 2024 | 60,808.40 | -4,135.60 | -6.37% | 64,902.80 | 64,909.30 | 60,050.00 | 603.00 |
| Apr 01 2024 | 64,944.00 | -1,102.10 | -1.67% | 66,130.00 | 66,130.00 | 63,461.90 | 241.00 |
| Mar 31 2024 | 66,046.10 | 1,428.70 | 2.21% | 64,602.40 | 66,125.00 | 64,589.60 | 106.00 |
| Mar 30 2024 | 64,617.40 | -182.40 | -0.28% | 64,784.00 | 65,150.00 | 64,580.00 | 73.00 |
| Mar 29 2024 | 64,799.80 | -766.00 | -1.17% | 65,590.30 | 65,774.60 | 64,023.90 | 176.00 |
| Mar 28 2024 | 65,565.80 | 1,335.70 | 2.08% | 64,213.80 | 66,238.00 | 63,673.40 | 346.00 |
| Mar 27 2024 | 64,230.10 | -419.80 | -0.65% | 64,605.00 | 66,200.00 | 63,207.20 | 481.00 |
| Mar 26 2024 | 64,649.90 | 205.80 | 0.32% | 64,486.10 | 65,923.90 | 63,868.70 | 383.00 |
| Mar 25 2024 | 64,444.10 | 2,162.40 | 3.47% | 62,205.50 | 65,600.00 | 61,416.50 | 583.00 |
| Mar 24 2024 | 62,281.70 | 2,814.00 | 4.73% | 59,274.10 | 62,518.00 | 59,109.80 | 187.00 |
| Mar 23 2024 | 59,467.70 | 654.80 | 1.11% | 59,100.00 | 61,133.10 | 58,383.20 | 142.00 |
| Mar 22 2024 | 58,812.90 | -1,467.10 | -2.43% | 60,300.70 | 61,480.50 | 57,750.10 | 437.00 |
| Mar 21 2024 | 60,280.00 | -1,901.30 | -3.06% | 62,092.80 | 62,416.30 | 59,491.90 | 396.00 |
| Mar 20 2024 | 62,181.30 | 5,271.30 | 9.26% | 56,991.40 | 62,402.80 | 55,950.00 | 773.00 |
| Mar 19 2024 | 56,910.00 | -5,390.00 | -8.65% | 62,163.00 | 62,600.00 | 56,620.80 | 1,151.00 |
| Mar 18 2024 | 62,300.00 | -664.30 | -1.06% | 62,807.70 | 63,282.80 | 61,215.00 | 373.00 |
| Mar 17 2024 | 62,964.30 | 2,898.40 | 4.83% | 59,898.30 | 63,235.50 | 59,200.00 | 299.00 |
| Mar 16 2024 | 60,065.90 | -3,789.20 | -5.93% | 63,806.50 | 64,299.00 | 59,403.80 | 344.00 |
| Mar 15 2024 | 63,855.10 | -1,844.90 | -2.81% | 65,666.50 | 66,555.00 | 60,458.70 | 821.00 |
| Mar 14 2024 | 65,700.00 | -1,065.50 | -1.60% | 66,765.60 | 67,419.70 | 63,012.00 | 663.00 |
| Mar 13 2024 | 66,765.50 | 1,325.80 | 2.03% | 65,420.00 | 67,399.00 | 65,303.70 | 596.00 |
| Mar 12 2024 | 65,439.70 | -530.90 | -0.80% | 65,860.00 | 66,994.70 | 62,886.10 | 816.00 |
| Mar 11 2024 | 65,970.60 | 2,886.10 | 4.57% | 63,074.30 | 66,600.00 | 61,390.00 | 815.00 |
| Mar 10 2024 | 63,084.50 | 434.50 | 0.69% | 62,613.10 | 63,930.60 | 62,400.00 | 359.00 |
| Mar 09 2024 | 62,650.00 | 153.70 | 0.25% | 62,418.40 | 62,783.80 | 62,140.30 | 198.00 |
| Mar 08 2024 | 62,496.30 | 1,289.60 | 2.11% | 61,130.10 | 63,647.40 | 60,478.80 | 645.00 |
| Mar 07 2024 | 61,206.70 | 573.10 | 0.95% | 60,642.50 | 62,364.90 | 60,201.00 | 498.00 |
| Mar 06 2024 | 60,633.60 | 1,785.10 | 3.03% | 58,788.10 | 62,227.00 | 57,911.20 | 703.00 |
| Mar 05 2024 | 58,848.50 | -3,903.50 | -6.22% | 62,901.50 | 63,586.00 | 55,129.40 | 1,381.00 |
| Mar 04 2024 | 62,752.00 | 4,617.20 | 7.94% | 58,230.20 | 63,111.40 | 57,461.20 | 1,384.00 |
| Mar 03 2024 | 58,134.80 | 873.60 | 1.53% | 57,223.20 | 58,300.00 | 56,650.00 | 331.00 |
| Mar 02 2024 | 57,261.20 | -318.10 | -0.55% | 57,568.00 | 57,608.40 | 56,900.00 | 198.00 |
| Mar 01 2024 | 57,579.30 | 863.60 | 1.52% | 56,566.00 | 58,248.00 | 56,160.00 | 412.00 |
| Feb 29 2024 | 56,715.70 | -930.40 | -1.61% | 57,615.50 | 58,630.20 | 55,778.40 | 791.00 |
| Feb 28 2024 | 57,646.10 | 5,024.30 | 9.55% | 52,622.00 | 58,888.70 | 52,317.30 | 1,408.00 |
| Feb 27 2024 | 52,621.80 | 2,688.80 | 5.38% | 49,933.00 | 53,085.00 | 49,926.90 | 837.00 |
| Feb 26 2024 | 49,933.00 | 2,133.00 | 4.46% | 47,793.50 | 50,450.00 | 46,950.10 | 576.00 |
| Feb 25 2024 | 47,800.00 | 164.50 | 0.35% | 47,622.00 | 47,925.00 | 47,404.90 | 145.00 |
| Feb 24 2024 | 47,635.50 | 724.50 | 1.54% | 46,873.70 | 47,710.00 | 46,731.00 | 156.00 |
| Feb 23 2024 | 46,911.00 | -474.40 | -1.00% | 47,364.10 | 47,575.70 | 46,610.50 | 237.00 |
