Identifier on Bitvavo: BTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
48,105.4638 EUR |
713.0114 BTC |
47,084.0000 EUR |
46,860.0000 EUR |
48,979.0000 EUR |
47,636.0000 EUR |
| 2021-05-02 |
47,221.5013 EUR |
402.3192 BTC |
48,030.0000 EUR |
46,722.0000 EUR |
48,096.0000 EUR |
47,087.0000 EUR |
| 2021-05-01 |
47,928.6757 EUR |
559.6355 BTC |
47,999.0000 EUR |
47,393.0000 EUR |
48,689.0000 EUR |
47,885.0000 EUR |
| 2021-04-30 |
46,371.0783 EUR |
876.5357 BTC |
44,208.0000 EUR |
43,835.0000 EUR |
48,125.0000 EUR |
47,982.0000 EUR |
| 2021-04-29 |
44,281.2326 EUR |
691.9159 BTC |
45,298.0000 EUR |
43,217.0000 EUR |
45,468.0000 EUR |
44,075.0000 EUR |
| 2021-04-28 |
45,327.9309 EUR |
716.4605 BTC |
45,568.0000 EUR |
44,680.0000 EUR |
46,452.0000 EUR |
45,150.0000 EUR |
| 2021-04-27 |
45,355.2969 EUR |
578.6950 BTC |
44,724.0000 EUR |
44,254.0000 EUR |
45,919.0000 EUR |
45,540.0000 EUR |
| 2021-04-26 |
43,839.3350 EUR |
1,165.6462 BTC |
40,658.0000 EUR |
40,422.0000 EUR |
45,027.0000 EUR |
44,382.0000 EUR |
| 2021-04-25 |
40,706.1730 EUR |
721.9423 BTC |
41,595.0000 EUR |
39,000.0000 EUR |
42,049.0000 EUR |
40,564.0000 EUR |
| 2021-04-24 |
41,533.3795 EUR |
740.0554 BTC |
42,384.0000 EUR |
40,553.0000 EUR |
42,403.0000 EUR |
41,894.0000 EUR |
| 2021-04-23 |
41,014.7741 EUR |
2,240.0415 BTC |
42,960.0000 EUR |
39,241.0000 EUR |
43,351.0000 EUR |
42,028.0000 EUR |
| 2021-04-22 |
44,307.3792 EUR |
1,544.3333 BTC |
44,787.0000 EUR |
41,894.0000 EUR |
46,049.0000 EUR |
43,201.0000 EUR |
| 2021-04-21 |
46,041.1349 EUR |
701.6090 BTC |
46,991.0000 EUR |
44,600.0000 EUR |
47,211.0000 EUR |
45,176.0000 EUR |
| 2021-04-20 |
45,976.0952 EUR |
1,021.7544 BTC |
46,421.0000 EUR |
44,317.0000 EUR |
47,501.0000 EUR |
46,951.0000 EUR |
| 2021-04-19 |
46,930.7020 EUR |
1,212.0318 BTC |
47,912.0000 EUR |
45,195.0000 EUR |
49,699.0000 EUR |
46,598.0000 EUR |
| 2021-04-18 |
47,760.8870 EUR |
2,210.9497 BTC |
50,542.0000 EUR |
44,616.0000 EUR |
50,802.0000 EUR |
48,075.0000 EUR |
| 2021-04-17 |
51,193.2352 EUR |
624.5122 BTC |
51,256.0000 EUR |
50,216.0000 EUR |
52,201.0000 EUR |
50,868.0000 EUR |
| 2021-04-16 |
51,226.5213 EUR |
940.5193 BTC |
52,892.0000 EUR |
50,053.0000 EUR |
53,176.0000 EUR |
51,333.0000 EUR |
| 2021-04-15 |
52,615.1762 EUR |
534.0957 BTC |
52,637.0000 EUR |
51,909.0000 EUR |
53,297.0000 EUR |
52,833.0000 EUR |
| 2021-04-14 |
52,978.3480 EUR |
1,246.0709 BTC |
53,200.0000 EUR |
51,355.0000 EUR |
54,203.0000 EUR |
52,487.0000 EUR |
| 2021-04-13 |
52,333.3846 EUR |
1,163.0105 BTC |
50,202.0000 EUR |
50,201.0000 EUR |
53,314.0000 EUR |
52,746.0000 EUR |
| 2021-04-12 |
50,644.3405 EUR |
668.3048 BTC |
50,393.0000 EUR |
50,000.0000 EUR |
51,438.0000 EUR |
50,242.0000 EUR |
| 2021-04-11 |
50,049.7257 EUR |
442.7487 BTC |
50,119.0000 EUR |
49,600.0000 EUR |
50,532.0000 EUR |
50,338.0000 EUR |
| 2021-04-10 |
50,177.7245 EUR |
819.7645 BTC |
48,934.0000 EUR |
48,755.0000 EUR |
50,741.0000 EUR |
50,125.0000 EUR |
| 2021-04-09 |
49,020.5685 EUR |
383.6393 BTC |
48,784.0000 EUR |
48,567.0000 EUR |
49,500.0000 EUR |
48,798.0000 EUR |
| 2021-04-08 |
48,222.7140 EUR |
440.1943 BTC |
47,182.0000 EUR |
47,031.0000 EUR |
48,821.0000 EUR |
48,566.0000 EUR |
| 2021-04-07 |
47,795.4572 EUR |
882.3472 BTC |
48,928.0000 EUR |
46,841.0000 EUR |
49,472.0000 EUR |
47,666.0000 EUR |
| 2021-04-06 |
49,335.7048 EUR |
608.7059 BTC |
49,950.0000 EUR |
48,547.0000 EUR |
50,300.0000 EUR |
48,951.0000 EUR |
| 2021-04-05 |
49,433.4999 EUR |
555.1439 BTC |
49,590.0000 EUR |
48,500.0000 EUR |
50,200.0000 EUR |
49,725.0000 EUR |
| 2021-04-04 |
49,263.5590 EUR |
439.1751 BTC |
48,771.0000 EUR |
48,297.0000 EUR |
49,960.0000 EUR |
49,530.0000 EUR |
| 2021-04-03 |
49,932.8049 EUR |
717.0045 BTC |
50,119.0000 EUR |
48,782.0000 EUR |
50,612.0000 EUR |
49,170.0000 EUR |
| 2021-04-02 |
50,379.3739 EUR |
514.8872 BTC |
49,939.0000 EUR |
49,719.0000 EUR |
50,954.0000 EUR |
50,198.0000 EUR |
| 2021-04-01 |
50,045.9021 EUR |
515.2059 BTC |
50,028.0000 EUR |
49,290.0000 EUR |
50,630.0000 EUR |
50,006.0000 EUR |
| 2021-03-31 |
49,905.3368 EUR |
1,114.8761 BTC |
50,110.0000 EUR |
48,417.0000 EUR |
50,968.0000 EUR |
50,124.0000 EUR |
| 2021-03-30 |
49,894.4219 EUR |
881.6519 BTC |
48,894.0000 EUR |
48,435.0000 EUR |
50,500.0000 EUR |
50,007.0000 EUR |
| 2021-03-29 |
48,597.6163 EUR |
963.6803 BTC |
47,336.0000 EUR |
46,649.0000 EUR |
49,500.0000 EUR |
48,901.0000 EUR |
| 2021-03-28 |
47,185.9330 EUR |
732.0413 BTC |
47,339.0000 EUR |
46,324.0000 EUR |
47,900.0000 EUR |
47,271.0000 EUR |
| 2021-03-27 |
46,827.5366 EUR |
847.8539 BTC |
46,700.0000 EUR |
45,713.0000 EUR |
47,939.0000 EUR |
47,441.0000 EUR |
| 2021-03-26 |
45,277.5438 EUR |
987.8943 BTC |
43,626.0000 EUR |
43,597.0000 EUR |
46,500.0000 EUR |
46,201.0000 EUR |
| 2021-03-25 |
44,007.5160 EUR |
1,597.2355 BTC |
44,357.0000 EUR |
42,718.0000 EUR |
45,184.0000 EUR |
44,555.0000 EUR |
| 2021-03-24 |
46,339.3638 EUR |
1,538.6374 BTC |
45,951.0000 EUR |
43,938.0000 EUR |
48,400.0000 EUR |
44,840.0000 EUR |
| 2021-03-23 |
45,870.8740 EUR |
1,217.6697 BTC |
45,463.0000 EUR |
44,489.0000 EUR |
47,147.0000 EUR |
45,993.0000 EUR |
| 2021-03-22 |
46,897.0535 EUR |
1,289.9768 BTC |
48,358.0000 EUR |
45,095.0000 EUR |
49,136.0000 EUR |
45,834.0000 EUR |
| 2021-03-21 |
47,986.0934 EUR |
801.4194 BTC |
48,840.0000 EUR |
46,930.0000 EUR |
49,263.0000 EUR |
48,334.0000 EUR |
| 2021-03-20 |
49,562.0861 EUR |
677.7205 BTC |
48,824.0000 EUR |
48,655.0000 EUR |
50,200.0000 EUR |
49,115.0000 EUR |
| 2021-03-19 |
49,094.7830 EUR |
705.2429 BTC |
48,390.0000 EUR |
47,315.0000 EUR |
49,900.0000 EUR |
48,860.0000 EUR |
| 2021-03-18 |
49,048.6232 EUR |
1,256.7152 BTC |
49,125.0000 EUR |
47,948.0000 EUR |
50,330.0000 EUR |
48,569.0000 EUR |
| 2021-03-17 |
47,271.1187 EUR |
1,257.4470 BTC |
47,743.0000 EUR |
45,633.0000 EUR |
49,161.0000 EUR |
48,888.0000 EUR |
| 2021-03-16 |
46,427.1126 EUR |
1,328.3393 BTC |
46,756.0000 EUR |
44,815.0000 EUR |
47,705.0000 EUR |
47,589.0000 EUR |
| 2021-03-15 |
47,789.2744 EUR |
2,269.0150 BTC |
49,382.0000 EUR |
46,144.0000 EUR |
50,550.0000 EUR |
47,292.0000 EUR |