Identifier on Bitvavo: BTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
36,774.4675 EUR |
481.0122 BTC |
36,716.0000 EUR |
35,741.0000 EUR |
38,100.0000 EUR |
37,847.0000 EUR |
| 2022-04-17 |
37,248.6200 EUR |
117.6843 BTC |
37,403.0000 EUR |
36,572.0000 EUR |
37,584.0000 EUR |
36,724.0000 EUR |
| 2022-04-16 |
37,359.1906 EUR |
87.7093 BTC |
37,551.0000 EUR |
37,030.0000 EUR |
37,658.0000 EUR |
37,438.0000 EUR |
| 2022-04-15 |
37,278.9750 EUR |
156.0000 BTC |
36,941.0000 EUR |
36,795.0000 EUR |
37,688.0000 EUR |
37,452.0000 EUR |
| 2022-04-14 |
37,288.4187 EUR |
263.9215 BTC |
37,702.0000 EUR |
36,520.0000 EUR |
38,167.0000 EUR |
36,945.0000 EUR |
| 2022-04-13 |
37,521.1214 EUR |
364.8191 BTC |
37,057.0000 EUR |
36,563.0000 EUR |
38,171.0000 EUR |
37,774.0000 EUR |
| 2022-04-12 |
36,882.9890 EUR |
506.0128 BTC |
36,365.0000 EUR |
36,151.0000 EUR |
37,442.0000 EUR |
37,080.0000 EUR |
| 2022-04-11 |
37,429.5482 EUR |
787.7512 BTC |
38,760.0000 EUR |
36,046.0000 EUR |
38,968.0000 EUR |
36,413.0000 EUR |
| 2022-04-10 |
39,351.2955 EUR |
203.0025 BTC |
39,373.0000 EUR |
38,459.0000 EUR |
39,863.0000 EUR |
38,663.0000 EUR |
| 2022-04-09 |
39,020.4857 EUR |
165.8717 BTC |
38,875.0000 EUR |
38,717.0000 EUR |
39,277.0000 EUR |
39,114.0000 EUR |
| 2022-04-08 |
39,671.2459 EUR |
333.6980 BTC |
39,998.0000 EUR |
38,707.0000 EUR |
40,449.0000 EUR |
38,864.0000 EUR |
| 2022-04-07 |
39,904.6281 EUR |
372.7657 BTC |
39,601.0000 EUR |
39,225.0000 EUR |
40,262.0000 EUR |
40,061.0000 EUR |
| 2022-04-06 |
40,601.1047 EUR |
650.2599 BTC |
41,713.0000 EUR |
39,600.0000 EUR |
41,840.0000 EUR |
39,600.0000 EUR |
| 2022-04-05 |
42,332.3266 EUR |
338.0862 BTC |
42,402.0000 EUR |
41,606.0000 EUR |
43,050.0000 EUR |
41,737.0000 EUR |
| 2022-04-04 |
41,808.7140 EUR |
347.1628 BTC |
42,034.0000 EUR |
41,150.0000 EUR |
42,724.0000 EUR |
42,470.0000 EUR |
| 2022-04-03 |
42,122.2616 EUR |
197.6914 BTC |
41,465.0000 EUR |
41,312.0000 EUR |
42,951.0000 EUR |
42,151.0000 EUR |
| 2022-04-02 |
42,030.1014 EUR |
249.8004 BTC |
41,828.0000 EUR |
41,307.0000 EUR |
42,636.0000 EUR |
41,788.0000 EUR |
| 2022-04-01 |
41,248.2155 EUR |
578.4033 BTC |
41,117.0000 EUR |
40,000.0000 EUR |
42,358.0000 EUR |
41,833.0000 EUR |
| 2022-03-31 |
41,793.2789 EUR |
510.7951 BTC |
42,203.0000 EUR |
40,893.0000 EUR |
42,890.0000 EUR |
41,144.0000 EUR |
| 2022-03-30 |
42,391.4555 EUR |
414.4782 BTC |
42,801.0000 EUR |
41,927.0000 EUR |
42,876.0000 EUR |
42,206.0000 EUR |
| 2022-03-29 |
42,950.7999 EUR |
522.9205 BTC |
42,853.0000 EUR |
42,400.0000 EUR |
43,465.0000 EUR |
42,682.0000 EUR |
| 2022-03-28 |
43,172.0224 EUR |
815.3299 BTC |
42,662.0000 EUR |
42,464.0000 EUR |
43,921.0000 EUR |
42,828.0000 EUR |
| 2022-03-27 |
41,481.0181 EUR |
449.0964 BTC |
40,570.0000 EUR |
40,480.0000 EUR |
42,750.0000 EUR |
42,519.0000 EUR |
| 2022-03-26 |
40,496.8057 EUR |
205.6444 BTC |
40,409.0000 EUR |
40,172.0000 EUR |
40,809.0000 EUR |
40,537.0000 EUR |
| 2022-03-25 |
40,349.4284 EUR |
626.6694 BTC |
39,949.0000 EUR |
39,519.0000 EUR |
40,950.0000 EUR |
40,428.0000 EUR |
| 2022-03-24 |
39,508.2932 EUR |
661.7798 BTC |
38,991.0000 EUR |
38,806.0000 EUR |
40,256.0000 EUR |
39,946.0000 EUR |
| 2022-03-23 |
38,377.9868 EUR |
413.3998 BTC |
38,401.0000 EUR |
37,900.0000 EUR |
38,876.0000 EUR |
38,673.0000 EUR |
| 2022-03-22 |
38,643.5899 EUR |
731.2754 BTC |
37,235.0000 EUR |
37,136.0000 EUR |
39,300.0000 EUR |
38,400.0000 EUR |
| 2022-03-21 |
37,232.8383 EUR |
288.9643 BTC |
37,365.0000 EUR |
36,705.0000 EUR |
37,662.0000 EUR |
37,269.0000 EUR |
| 2022-03-20 |
37,485.8634 EUR |
300.0144 BTC |
38,192.0000 EUR |
37,011.0000 EUR |
38,230.0000 EUR |
37,337.0000 EUR |
| 2022-03-19 |
37,903.9184 EUR |
273.4806 BTC |
37,770.0000 EUR |
37,549.0000 EUR |
38,332.0000 EUR |
38,114.0000 EUR |
| 2022-03-18 |
37,348.4579 EUR |
460.5865 BTC |
36,910.0000 EUR |
36,311.0000 EUR |
38,295.0000 EUR |
37,851.0000 EUR |
| 2022-03-17 |
36,938.9240 EUR |
349.7429 BTC |
37,310.0000 EUR |
36,507.0000 EUR |
37,541.0000 EUR |
36,880.0000 EUR |
| 2022-03-16 |
36,761.5187 EUR |
753.1769 BTC |
35,847.0000 EUR |
35,389.0000 EUR |
37,900.0000 EUR |
37,307.0000 EUR |
| 2022-03-15 |
35,686.7603 EUR |
442.9428 BTC |
36,245.0000 EUR |
34,814.0000 EUR |
36,387.0000 EUR |
35,858.0000 EUR |
| 2022-03-14 |
35,444.0684 EUR |
327.5132 BTC |
34,601.0000 EUR |
34,403.0000 EUR |
36,507.0000 EUR |
36,202.0000 EUR |
| 2022-03-13 |
35,385.3235 EUR |
273.4245 BTC |
35,600.0000 EUR |
34,408.0000 EUR |
36,009.0000 EUR |
34,601.0000 EUR |
| 2022-03-12 |
35,854.4575 EUR |
153.2112 BTC |
35,500.0000 EUR |
35,429.0000 EUR |
36,118.0000 EUR |
35,677.0000 EUR |
| 2022-03-11 |
35,649.9547 EUR |
415.3294 BTC |
35,826.0000 EUR |
34,796.0000 EUR |
36,541.0000 EUR |
35,547.0000 EUR |
| 2022-03-10 |
35,780.5170 EUR |
747.1482 BTC |
37,943.0000 EUR |
35,000.0000 EUR |
38,046.0000 EUR |
35,975.0000 EUR |
| 2022-03-09 |
38,033.7274 EUR |
939.3542 BTC |
35,540.0000 EUR |
35,499.0000 EUR |
38,750.0000 EUR |
37,983.0000 EUR |
| 2022-03-08 |
35,540.7986 EUR |
375.9487 BTC |
34,957.0000 EUR |
34,858.0000 EUR |
36,000.0000 EUR |
35,535.0000 EUR |
| 2022-03-07 |
35,207.5094 EUR |
692.5501 BTC |
35,321.0000 EUR |
34,250.0000 EUR |
36,373.0000 EUR |
34,911.0000 EUR |
| 2022-03-06 |
35,501.8504 EUR |
361.7853 BTC |
36,052.0000 EUR |
34,879.0000 EUR |
36,334.0000 EUR |
35,100.0000 EUR |
| 2022-03-05 |
35,885.3466 EUR |
385.8928 BTC |
35,837.0000 EUR |
35,305.0000 EUR |
36,291.0000 EUR |
36,044.0000 EUR |
| 2022-03-04 |
36,951.0189 EUR |
722.6566 BTC |
38,376.0000 EUR |
35,300.0000 EUR |
38,379.0000 EUR |
35,796.0000 EUR |
| 2022-03-03 |
38,660.5141 EUR |
741.0419 BTC |
39,527.0000 EUR |
37,754.0000 EUR |
39,800.0000 EUR |
38,350.0000 EUR |
| 2022-03-02 |
39,761.8845 EUR |
771.7586 BTC |
39,904.0000 EUR |
39,035.0000 EUR |
40,954.0000 EUR |
39,696.0000 EUR |
| 2022-03-01 |
39,270.5313 EUR |
1,273.4246 BTC |
38,525.0000 EUR |
38,285.0000 EUR |
40,336.0000 EUR |
39,649.0000 EUR |
| 2022-02-28 |
36,296.5534 EUR |
1,062.8224 BTC |
33,747.0000 EUR |
33,502.0000 EUR |
39,250.0000 EUR |
38,452.0000 EUR |