Market BTC / EUR
Identifier on Kucoin: BTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
52,132.9377 EUR |
5.7760 BTC |
50,280.9700 EUR |
50,280.9700 EUR |
53,135.5500 EUR |
52,627.7700 EUR |
| 2024-02-26 |
48,193.8479 EUR |
9.6624 BTC |
47,793.1400 EUR |
46,521.3200 EUR |
50,832.8200 EUR |
50,274.2900 EUR |
| 2024-02-25 |
47,293.2504 EUR |
3.3753 BTC |
47,749.4800 EUR |
46,176.9900 EUR |
48,150.0000 EUR |
47,739.1600 EUR |
| 2024-02-24 |
47,268.2808 EUR |
0.8158 BTC |
46,943.6500 EUR |
46,927.7400 EUR |
47,833.7600 EUR |
47,523.0900 EUR |
| 2024-02-23 |
47,186.1276 EUR |
4.1918 BTC |
47,661.4400 EUR |
46,105.0100 EUR |
47,661.4400 EUR |
47,200.0800 EUR |
| 2024-02-22 |
47,513.4321 EUR |
4.3329 BTC |
48,141.3100 EUR |
46,386.6400 EUR |
48,273.5400 EUR |
47,596.8800 EUR |
| 2024-02-21 |
47,657.3253 EUR |
2.3651 BTC |
48,559.3800 EUR |
47,074.1600 EUR |
48,559.3800 EUR |
47,390.6400 EUR |
| 2024-02-20 |
48,241.6777 EUR |
3.2665 BTC |
47,809.0500 EUR |
47,200.0800 EUR |
49,006.4700 EUR |
48,150.0000 EUR |
| 2024-02-19 |
48,260.5193 EUR |
4.0593 BTC |
48,554.9800 EUR |
47,558.6800 EUR |
49,000.0000 EUR |
48,018.8400 EUR |
| 2024-02-18 |
48,218.9247 EUR |
1.2839 BTC |
47,950.0100 EUR |
47,797.3500 EUR |
48,622.2200 EUR |
48,326.0600 EUR |
| 2024-02-17 |
47,769.3530 EUR |
1.1682 BTC |
48,428.3000 EUR |
46,985.3600 EUR |
48,428.3000 EUR |
47,780.8100 EUR |
| 2024-02-16 |
48,620.0894 EUR |
2.6724 BTC |
48,101.0900 EUR |
47,941.7400 EUR |
49,145.9700 EUR |
48,269.1000 EUR |
| 2024-02-15 |
48,688.6279 EUR |
3.6013 BTC |
48,351.2800 EUR |
47,583.2000 EUR |
49,190.9800 EUR |
48,403.7200 EUR |
| 2024-02-14 |
47,626.1565 EUR |
5.2729 BTC |
46,387.5700 EUR |
46,295.8700 EUR |
48,711.3800 EUR |
48,334.5000 EUR |
| 2024-02-13 |
46,259.9298 EUR |
6.8035 BTC |
46,409.5600 EUR |
45,168.5800 EUR |
46,915.4800 EUR |
46,416.3800 EUR |
| 2024-02-12 |
45,570.4109 EUR |
3.4028 BTC |
44,800.0000 EUR |
44,075.2900 EUR |
46,877.5900 EUR |
46,416.3800 EUR |
| 2024-02-11 |
44,582.3703 EUR |
1.3011 BTC |
44,142.4700 EUR |
44,004.3500 EUR |
44,900.0000 EUR |
44,707.0200 EUR |
| 2024-02-10 |
44,042.6573 EUR |
1.2611 BTC |
43,927.9900 EUR |
43,574.1700 EUR |
44,563.4700 EUR |
44,344.4500 EUR |
| 2024-02-09 |
43,381.8381 EUR |
8.7552 BTC |
42,126.9300 EUR |
39,400.0000 EUR |
44,716.8700 EUR |
44,108.5200 EUR |
| 2024-02-08 |
41,888.6578 EUR |
2.9880 BTC |
41,282.8900 EUR |
41,205.3900 EUR |
42,444.2800 EUR |
42,178.3600 EUR |
| 2024-02-07 |
40,202.4566 EUR |
2.2804 BTC |
40,054.9700 EUR |
39,877.4400 EUR |
40,794.2400 EUR |
40,488.5000 EUR |
| 2024-02-06 |
40,204.2759 EUR |
3.3108 BTC |
39,877.4300 EUR |
39,730.9000 EUR |
40,800.5000 EUR |
40,128.7500 EUR |
| 2024-02-05 |
40,014.8042 EUR |
3.9001 BTC |
39,363.7900 EUR |
39,363.7900 EUR |
40,580.8600 EUR |
39,809.7500 EUR |
| 2024-02-04 |
39,641.2948 EUR |
0.3934 BTC |
39,810.0100 EUR |
39,365.7300 EUR |
40,037.2100 EUR |
39,520.1000 EUR |
| 2024-02-03 |
40,002.0579 EUR |
0.5015 BTC |
40,040.2100 EUR |
39,850.0100 EUR |
40,221.4000 EUR |
40,053.1000 EUR |
| 2024-02-02 |
39,922.6235 EUR |
2.6698 BTC |
39,844.9900 EUR |
39,490.0500 EUR |
40,497.8700 EUR |
39,897.4300 EUR |
| 2024-02-01 |
39,441.2795 EUR |
3.0788 BTC |
39,590.5000 EUR |
38,870.0100 EUR |
39,823.8900 EUR |
39,510.0000 EUR |
| 2024-01-31 |
39,673.7612 EUR |
3.1503 BTC |
39,786.1600 EUR |
39,242.7600 EUR |
40,464.2200 EUR |
39,506.8000 EUR |
| 2024-01-30 |
40,255.6991 EUR |
2.3345 BTC |
40,040.2300 EUR |
39,764.8200 EUR |
40,582.1400 EUR |
40,304.4000 EUR |
| 2024-01-29 |
39,299.8419 EUR |
3.2905 BTC |
38,811.8600 EUR |
38,759.9900 EUR |
40,228.6400 EUR |
40,011.4100 EUR |
| 2024-01-28 |
39,024.2406 EUR |
1.2051 BTC |
38,880.4600 EUR |
38,513.9000 EUR |
39,500.0000 EUR |
38,513.9000 EUR |
| 2024-01-27 |
38,608.1628 EUR |
0.4746 BTC |
38,610.4500 EUR |
38,321.9100 EUR |
38,980.4600 EUR |
38,980.4600 EUR |
| 2024-01-26 |
38,288.1052 EUR |
5.3309 BTC |
36,876.0500 EUR |
36,818.4400 EUR |
39,264.5800 EUR |
38,691.0200 EUR |
| 2024-01-25 |
36,994.9154 EUR |
3.2563 BTC |
36,877.6600 EUR |
36,633.3300 EUR |
37,455.6900 EUR |
36,876.0700 EUR |
| 2024-01-24 |
37,044.5026 EUR |
5.7835 BTC |
36,904.0100 EUR |
36,453.6600 EUR |
37,551.0100 EUR |
36,689.8500 EUR |
| 2024-01-23 |
36,353.5729 EUR |
5.2029 BTC |
36,665.2000 EUR |
35,557.1100 EUR |
37,214.5500 EUR |
36,262.9600 EUR |
| 2024-01-22 |
37,337.1769 EUR |
7.7609 BTC |
38,170.0100 EUR |
36,430.4600 EUR |
38,170.0100 EUR |
36,452.2000 EUR |
| 2024-01-21 |
38,346.8623 EUR |
0.7609 BTC |
38,312.4300 EUR |
38,116.3100 EUR |
38,492.1600 EUR |
38,366.6600 EUR |
| 2024-01-20 |
38,369.8130 EUR |
0.7075 BTC |
38,175.5300 EUR |
38,115.0100 EUR |
38,488.5600 EUR |
38,291.5800 EUR |
| 2024-01-19 |
37,948.1332 EUR |
3.3606 BTC |
38,043.0500 EUR |
37,143.0900 EUR |
38,580.5400 EUR |
38,580.5400 EUR |
| 2024-01-18 |
38,960.7914 EUR |
3.9657 BTC |
39,205.2200 EUR |
37,600.0000 EUR |
39,760.2400 EUR |
37,920.7900 EUR |
| 2024-01-17 |
39,442.4185 EUR |
4.4112 BTC |
39,772.6200 EUR |
39,000.0000 EUR |
39,772.6200 EUR |
39,262.8600 EUR |
| 2024-01-16 |
39,446.5037 EUR |
2.4040 BTC |
38,975.7700 EUR |
38,720.5400 EUR |
39,900.0000 EUR |
39,635.8800 EUR |
| 2024-01-15 |
39,119.4531 EUR |
3.1988 BTC |
38,204.1200 EUR |
38,200.0000 EUR |
39,836.1700 EUR |
39,172.0000 EUR |
| 2024-01-14 |
39,003.3938 EUR |
1.2351 BTC |
39,320.4200 EUR |
38,461.1700 EUR |
39,427.3900 EUR |
38,647.6200 EUR |
| 2024-01-13 |
39,405.6595 EUR |
0.7041 BTC |
39,265.1500 EUR |
38,887.2600 EUR |
39,772.6200 EUR |
39,506.7900 EUR |
| 2024-01-12 |
41,170.4278 EUR |
5.5267 BTC |
42,300.0300 EUR |
39,606.2100 EUR |
42,688.7500 EUR |
39,986.6700 EUR |
| 2024-01-11 |
42,968.1003 EUR |
6.4909 BTC |
42,450.0100 EUR |
41,765.8600 EUR |
44,690.7300 EUR |
42,226.5800 EUR |
| 2024-01-10 |
41,979.6931 EUR |
7.3143 BTC |
42,091.6000 EUR |
40,597.4400 EUR |
42,676.7600 EUR |
41,762.4700 EUR |
| 2024-01-09 |
42,457.4313 EUR |
3.1026 BTC |
41,942.7900 EUR |
41,383.7800 EUR |
43,097.9100 EUR |
42,561.3400 EUR |