Identifier on Bitvavo: BTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
47,446.4188 EUR |
1,303.8271 BTC |
48,220.0000 EUR |
46,222.0000 EUR |
48,400.0000 EUR |
47,851.0000 EUR |
| 2021-03-11 |
47,055.9591 EUR |
1,421.5803 BTC |
46,865.0000 EUR |
45,521.0000 EUR |
48,450.0000 EUR |
48,193.0000 EUR |
| 2021-03-10 |
46,829.2681 EUR |
1,502.9193 BTC |
46,098.0000 EUR |
44,699.0000 EUR |
48,086.0000 EUR |
47,189.0000 EUR |
| 2021-03-09 |
45,357.8253 EUR |
1,133.4398 BTC |
44,097.0000 EUR |
43,710.0000 EUR |
46,078.0000 EUR |
45,959.0000 EUR |
| 2021-03-08 |
42,816.2458 EUR |
1,032.6772 BTC |
42,689.0000 EUR |
41,512.0000 EUR |
44,097.0000 EUR |
44,025.0000 EUR |
| 2021-03-07 |
42,214.0982 EUR |
845.2490 BTC |
41,020.0000 EUR |
41,020.0000 EUR |
43,000.0000 EUR |
41,998.0000 EUR |
| 2021-03-06 |
40,546.9788 EUR |
671.0894 BTC |
40,917.0000 EUR |
39,649.0000 EUR |
41,286.0000 EUR |
40,631.0000 EUR |
| 2021-03-05 |
40,261.7823 EUR |
1,112.1858 BTC |
40,495.0000 EUR |
38,844.0000 EUR |
41,506.0000 EUR |
40,946.0000 EUR |
| 2021-03-04 |
40,940.0850 EUR |
1,169.5144 BTC |
41,889.0000 EUR |
39,744.0000 EUR |
42,948.0000 EUR |
40,329.0000 EUR |
| 2021-03-03 |
42,145.2270 EUR |
1,499.3002 BTC |
40,148.0000 EUR |
39,906.0000 EUR |
43,550.0000 EUR |
41,907.0000 EUR |
| 2021-03-02 |
40,264.6340 EUR |
1,019.9732 BTC |
41,213.0000 EUR |
39,000.0000 EUR |
41,679.0000 EUR |
39,291.0000 EUR |
| 2021-03-01 |
39,833.8944 EUR |
1,364.1590 BTC |
37,407.0000 EUR |
37,239.0000 EUR |
41,190.0000 EUR |
41,177.0000 EUR |
| 2021-02-28 |
37,017.8172 EUR |
1,420.6776 BTC |
38,352.0000 EUR |
35,743.0000 EUR |
38,728.0000 EUR |
37,578.0000 EUR |
| 2021-02-27 |
39,005.4743 EUR |
832.8450 BTC |
38,419.0000 EUR |
37,506.0000 EUR |
40,085.0000 EUR |
38,354.0000 EUR |
| 2021-02-26 |
38,335.1058 EUR |
1,868.6414 BTC |
38,826.0000 EUR |
36,500.0000 EUR |
40,066.0000 EUR |
38,414.0000 EUR |
| 2021-02-25 |
39,864.0000 EUR |
1,498.2689 BTC |
40,902.0000 EUR |
38,535.0000 EUR |
42,525.0000 EUR |
38,826.0000 EUR |
| 2021-02-24 |
40,572.0000 EUR |
1,737.9545 BTC |
40,241.0000 EUR |
38,688.0000 EUR |
42,537.0000 EUR |
40,903.0000 EUR |
| 2021-02-23 |
42,409.5000 EUR |
4,688.4959 BTC |
44,574.0000 EUR |
36,360.0000 EUR |
44,597.0000 EUR |
40,245.0000 EUR |
| 2021-02-22 |
45,980.0000 EUR |
4,310.7504 BTC |
47,405.0000 EUR |
33,850.0000 EUR |
47,487.0000 EUR |
44,555.0000 EUR |
| 2021-02-21 |
46,819.5000 EUR |
904.7025 BTC |
46,231.0000 EUR |
45,933.0000 EUR |
48,072.0000 EUR |
47,408.0000 EUR |
| 2021-02-20 |
46,201.5000 EUR |
1,454.2112 BTC |
46,148.0000 EUR |
44,665.0000 EUR |
47,384.0000 EUR |
46,255.0000 EUR |
| 2021-02-19 |
44,415.5000 EUR |
1,739.0849 BTC |
42,712.0000 EUR |
42,138.0000 EUR |
46,558.0000 EUR |
46,119.0000 EUR |
| 2021-02-18 |
43,014.0000 EUR |
929.6169 BTC |
43,318.0000 EUR |
42,305.0000 EUR |
43,629.0000 EUR |
42,710.0000 EUR |
| 2021-02-17 |
41,987.0000 EUR |
1,795.4524 BTC |
40,676.0000 EUR |
40,490.0000 EUR |
43,729.0000 EUR |
43,298.0000 EUR |
| 2021-02-16 |
40,104.5000 EUR |
1,423.0698 BTC |
39,547.0000 EUR |
38,900.0000 EUR |
41,666.0000 EUR |
40,662.0000 EUR |
| 2021-02-15 |
39,862.0000 EUR |
1,215.3495 BTC |
40,197.0000 EUR |
38,250.0000 EUR |
40,489.0000 EUR |
39,527.0000 EUR |
| 2021-02-14 |
39,638.0000 EUR |
1,395.5830 BTC |
39,058.0000 EUR |
38,951.0000 EUR |
41,023.0000 EUR |
40,218.0000 EUR |
| 2021-02-13 |
39,079.5000 EUR |
834.4716 BTC |
39,124.0000 EUR |
38,381.0000 EUR |
39,699.0000 EUR |
39,035.0000 EUR |
| 2021-02-12 |
39,366.0000 EUR |
1,272.1074 BTC |
39,584.0000 EUR |
38,243.0000 EUR |
40,213.0000 EUR |
39,148.0000 EUR |
| 2021-02-11 |
38,290.5000 EUR |
1,712.2859 BTC |
37,025.0000 EUR |
36,402.0000 EUR |
40,000.0000 EUR |
39,556.0000 EUR |
| 2021-02-10 |
37,707.5000 EUR |
1,902.5508 BTC |
38,396.0000 EUR |
36,048.0000 EUR |
39,111.0000 EUR |
37,019.0000 EUR |
| 2021-02-09 |
38,454.0000 EUR |
975.8640 BTC |
38,512.0000 EUR |
37,249.0000 EUR |
39,950.0000 EUR |
38,396.0000 EUR |
| 2021-02-08 |
35,389.0000 EUR |
1,121.6828 BTC |
32,279.0000 EUR |
31,629.0000 EUR |
38,811.0000 EUR |
38,499.0000 EUR |
| 2021-02-07 |
32,449.5000 EUR |
1,289.2906 BTC |
32,607.0000 EUR |
31,030.0000 EUR |
33,004.0000 EUR |
32,292.0000 EUR |
| 2021-02-06 |
32,208.5000 EUR |
1,917.4201 BTC |
31,810.0000 EUR |
31,745.0000 EUR |
34,020.0000 EUR |
32,607.0000 EUR |
| 2021-02-05 |
31,356.0000 EUR |
867.5905 BTC |
30,902.0000 EUR |
30,642.0000 EUR |
31,958.0000 EUR |
31,810.0000 EUR |
| 2021-02-04 |
31,075.0000 EUR |
1,588.8207 BTC |
31,249.0000 EUR |
30,182.0000 EUR |
32,286.0000 EUR |
30,901.0000 EUR |
| 2021-02-03 |
30,362.5000 EUR |
1,430.2131 BTC |
29,475.0000 EUR |
29,401.0000 EUR |
31,250.0000 EUR |
31,250.0000 EUR |
| 2021-02-02 |
28,634.5000 EUR |
1,410.4864 BTC |
27,800.0000 EUR |
27,733.0000 EUR |
29,951.0000 EUR |
29,469.0000 EUR |
| 2021-02-01 |
27,571.0000 EUR |
1,113.9799 BTC |
27,341.0000 EUR |
26,700.0000 EUR |
28,680.0000 EUR |
27,801.0000 EUR |
| 2021-01-31 |
27,806.5000 EUR |
924.5100 BTC |
28,253.0000 EUR |
26,597.0000 EUR |
28,293.0000 EUR |
27,360.0000 EUR |
| 2021-01-30 |
28,241.0000 EUR |
1,015.7281 BTC |
28,228.0000 EUR |
27,107.0000 EUR |
28,782.0000 EUR |
28,254.0000 EUR |
| 2021-01-29 |
27,887.5000 EUR |
4,635.4818 BTC |
27,571.0000 EUR |
26,100.0000 EUR |
31,650.0000 EUR |
28,204.0000 EUR |
| 2021-01-28 |
26,344.0000 EUR |
1,293.0022 BTC |
25,145.0000 EUR |
24,752.0000 EUR |
27,879.0000 EUR |
27,543.0000 EUR |
| 2021-01-27 |
25,912.5000 EUR |
1,657.3455 BTC |
26,708.0000 EUR |
24,239.0000 EUR |
26,759.0000 EUR |
25,117.0000 EUR |
| 2021-01-26 |
26,673.5000 EUR |
933.3430 BTC |
26,622.0000 EUR |
25,364.0000 EUR |
27,113.0000 EUR |
26,725.0000 EUR |
| 2021-01-25 |
26,587.5000 EUR |
1,273.2696 BTC |
26,536.0000 EUR |
26,351.0000 EUR |
28,714.0000 EUR |
26,639.0000 EUR |
| 2021-01-24 |
26,457.5000 EUR |
698.5017 BTC |
26,380.0000 EUR |
25,430.0000 EUR |
27,139.0000 EUR |
26,535.0000 EUR |
| 2021-01-23 |
26,737.0000 EUR |
831.7237 BTC |
27,095.0000 EUR |
25,841.0000 EUR |
27,547.0000 EUR |
26,379.0000 EUR |
| 2021-01-22 |
26,235.0000 EUR |
2,099.0819 BTC |
25,359.0000 EUR |
23,626.0000 EUR |
27,900.0000 EUR |
27,111.0000 EUR |