Identifier on Bitvavo: BTC-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-20 |
29,251.3837 EUR |
1,196.1836 BTC |
30,004.0000 EUR |
28,237.0000 EUR |
30,416.0000 EUR |
30,075.0000 EUR |
2021-06-19 |
30,201.2707 EUR |
560.1188 BTC |
30,275.0000 EUR |
29,517.0000 EUR |
30,774.0000 EUR |
30,110.0000 EUR |
2021-06-18 |
30,764.6405 EUR |
939.7770 BTC |
31,978.0000 EUR |
29,640.0000 EUR |
32,055.0000 EUR |
30,314.0000 EUR |
2021-06-17 |
32,277.2570 EUR |
672.3576 BTC |
31,983.0000 EUR |
31,451.0000 EUR |
33,092.0000 EUR |
31,839.0000 EUR |
2021-06-16 |
32,442.3561 EUR |
826.6495 BTC |
33,143.0000 EUR |
31,786.0000 EUR |
33,392.0000 EUR |
31,926.0000 EUR |
2021-06-15 |
33,252.9454 EUR |
910.4382 BTC |
33,436.0000 EUR |
32,648.0000 EUR |
34,104.0000 EUR |
33,285.0000 EUR |
2021-06-14 |
32,920.0545 EUR |
1,459.4115 BTC |
32,211.0000 EUR |
32,026.0000 EUR |
33,853.0000 EUR |
33,401.0000 EUR |
2021-06-13 |
30,766.3481 EUR |
1,165.8528 BTC |
29,393.0000 EUR |
28,838.0000 EUR |
32,500.0000 EUR |
32,026.0000 EUR |
2021-06-12 |
29,462.1902 EUR |
851.6117 BTC |
30,846.0000 EUR |
28,719.0000 EUR |
30,930.0000 EUR |
29,589.0000 EUR |
2021-06-11 |
30,518.7249 EUR |
839.7940 BTC |
30,151.0000 EUR |
29,556.0000 EUR |
31,000.0000 EUR |
30,771.0000 EUR |
2021-06-10 |
30,319.4475 EUR |
1,586.1671 BTC |
30,746.0000 EUR |
25,830.0000 EUR |
31,604.0000 EUR |
30,263.0000 EUR |
2021-06-09 |
28,955.4808 EUR |
1,661.8901 BTC |
27,452.0000 EUR |
26,660.0000 EUR |
30,635.0000 EUR |
30,470.0000 EUR |
2021-06-08 |
26,762.5129 EUR |
1,882.8636 BTC |
27,568.0000 EUR |
25,414.0000 EUR |
27,970.0000 EUR |
27,511.0000 EUR |
2021-06-07 |
29,034.4180 EUR |
1,001.7306 BTC |
29,456.0000 EUR |
27,405.0000 EUR |
30,271.0000 EUR |
27,465.0000 EUR |
2021-06-06 |
29,618.1137 EUR |
517.1765 BTC |
29,292.0000 EUR |
29,023.0000 EUR |
30,042.0000 EUR |
29,305.0000 EUR |
2021-06-05 |
29,923.8104 EUR |
1,140.0313 BTC |
30,352.0000 EUR |
28,738.0000 EUR |
31,267.0000 EUR |
29,173.0000 EUR |
2021-06-04 |
30,397.2287 EUR |
1,198.6700 BTC |
32,333.0000 EUR |
29,382.0000 EUR |
32,359.0000 EUR |
30,417.0000 EUR |
2021-06-03 |
31,833.6139 EUR |
884.2322 BTC |
30,779.0000 EUR |
30,504.0000 EUR |
32,389.0000 EUR |
32,227.0000 EUR |
2021-06-02 |
30,715.0725 EUR |
705.3624 BTC |
30,063.0000 EUR |
29,416.0000 EUR |
31,330.0000 EUR |
30,860.0000 EUR |
2021-06-01 |
29,898.6385 EUR |
786.1486 BTC |
30,469.0000 EUR |
29,257.0000 EUR |
30,958.0000 EUR |
29,979.0000 EUR |
2021-05-31 |
29,705.7806 EUR |
1,103.1468 BTC |
29,278.0000 EUR |
28,103.0000 EUR |
30,665.0000 EUR |
30,503.0000 EUR |
2021-05-30 |
29,334.0381 EUR |
924.0465 BTC |
28,499.0000 EUR |
27,573.0000 EUR |
29,993.0000 EUR |
29,238.0000 EUR |
2021-05-29 |
28,784.4798 EUR |
1,174.1893 BTC |
29,299.0000 EUR |
27,733.0000 EUR |
30,626.0000 EUR |
28,295.0000 EUR |
2021-05-28 |
29,808.5445 EUR |
1,679.3076 BTC |
31,654.0000 EUR |
28,484.0000 EUR |
31,974.0000 EUR |
28,847.0000 EUR |
2021-05-27 |
32,051.1378 EUR |
1,144.1219 BTC |
32,240.0000 EUR |
30,599.0000 EUR |
33,135.0000 EUR |
31,587.0000 EUR |
2021-05-26 |
32,276.1579 EUR |
1,541.9232 BTC |
31,346.0000 EUR |
30,926.0000 EUR |
33,463.0000 EUR |
32,180.0000 EUR |
2021-05-25 |
30,948.4584 EUR |
1,595.1885 BTC |
31,893.0000 EUR |
29,804.0000 EUR |
32,653.0000 EUR |
31,330.0000 EUR |
2021-05-24 |
30,760.7742 EUR |
2,555.8062 BTC |
28,556.0000 EUR |
28,303.0000 EUR |
32,827.0000 EUR |
31,734.0000 EUR |
2021-05-23 |
27,971.8640 EUR |
2,932.6128 BTC |
30,846.0000 EUR |
25,565.0000 EUR |
31,450.0000 EUR |
28,650.0000 EUR |
2021-05-22 |
30,794.9141 EUR |
1,609.2496 BTC |
30,713.0000 EUR |
29,056.0000 EUR |
32,000.0000 EUR |
31,032.0000 EUR |
2021-05-21 |
30,955.7444 EUR |
2,943.0621 BTC |
33,319.0000 EUR |
27,500.0000 EUR |
34,499.0000 EUR |
30,675.0000 EUR |
2021-05-20 |
32,995.6306 EUR |
2,676.4624 BTC |
30,201.0000 EUR |
28,860.0000 EUR |
35,000.0000 EUR |
33,251.0000 EUR |
2021-05-19 |
30,640.1405 EUR |
7,209.8863 BTC |
35,142.0000 EUR |
24,207.0000 EUR |
35,643.0000 EUR |
31,372.0000 EUR |
2021-05-18 |
36,128.7176 EUR |
1,416.8831 BTC |
35,901.0000 EUR |
34,712.0000 EUR |
37,697.0000 EUR |
35,365.0000 EUR |
2021-05-17 |
36,239.9989 EUR |
2,142.1070 BTC |
38,197.0000 EUR |
34,500.0000 EUR |
38,345.0000 EUR |
35,700.0000 EUR |
2021-05-16 |
38,244.9044 EUR |
1,848.8845 BTC |
38,587.0000 EUR |
35,903.0000 EUR |
41,047.0000 EUR |
37,488.0000 EUR |
2021-05-15 |
39,900.0445 EUR |
1,208.3411 BTC |
41,139.0000 EUR |
38,450.0000 EUR |
41,700.0000 EUR |
38,730.0000 EUR |
2021-05-14 |
41,524.6410 EUR |
947.3488 BTC |
41,233.0000 EUR |
40,437.0000 EUR |
42,515.0000 EUR |
41,269.0000 EUR |
2021-05-13 |
41,071.0282 EUR |
2,302.8733 BTC |
41,055.0000 EUR |
38,678.0000 EUR |
42,726.0000 EUR |
40,993.0000 EUR |
2021-05-12 |
45,663.1578 EUR |
1,035.2671 BTC |
46,761.0000 EUR |
42,813.0000 EUR |
47,847.0000 EUR |
43,328.0000 EUR |
2021-05-11 |
46,030.7917 EUR |
651.5032 BTC |
46,096.0000 EUR |
45,057.0000 EUR |
46,886.0000 EUR |
46,551.0000 EUR |
2021-05-10 |
46,888.7083 EUR |
1,149.3091 BTC |
47,920.0000 EUR |
39,400.0000 EUR |
48,910.0000 EUR |
46,260.0000 EUR |
2021-05-09 |
47,715.0973 EUR |
671.0780 BTC |
48,469.0000 EUR |
46,544.0000 EUR |
48,747.0000 EUR |
47,788.0000 EUR |
2021-05-08 |
48,365.4737 EUR |
832.1016 BTC |
47,261.0000 EUR |
46,898.0000 EUR |
48,969.0000 EUR |
48,262.0000 EUR |
2021-05-07 |
47,190.6133 EUR |
697.9744 BTC |
46,776.0000 EUR |
45,915.0000 EUR |
48,260.0000 EUR |
47,259.0000 EUR |
2021-05-06 |
47,202.5732 EUR |
865.0215 BTC |
47,785.0000 EUR |
45,856.0000 EUR |
48,448.0000 EUR |
46,931.0000 EUR |
2021-05-05 |
46,820.9963 EUR |
787.3051 BTC |
44,332.0000 EUR |
44,150.0000 EUR |
48,283.0000 EUR |
47,573.0000 EUR |
2021-05-04 |
45,728.2616 EUR |
1,169.5999 BTC |
47,439.0000 EUR |
44,361.0000 EUR |
47,450.0000 EUR |
45,042.0000 EUR |
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 |