BTCEUR

Bitcoin Historical Data - BTCEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCEUR Crypto 700,523,081,565 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
463.93 1.44% 32,680.06 32,684.04 32,692.05
Open Price High Price Low Price Prev. Close 52 Week Range
32,230.54 33,300.00 31,557.59 32,294.03 24,212.10 - 59,744.44
Exchange Last Trade Size Trade Price Currency
BINA 10:55:42 0.000500 32,689.51 EUR
Price x Volume Volume Base Symbol Related Pairs
332,063,275.31 9,725.70 BTC BTCUSD BTCGBP ETHBTC

BTCEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week37,031.1738,380.0029,193.618,423.05-4,351.11-11.75%
1 Month44,747.1844,784.0829,193.615,543.81-12,067.12-26.97%
3 Months52,839.5559,744.4429,193.615,240.20-20,159.49-38.15%
6 Months29,410.6259,744.4428,760.005,947.063,269.4411.12%
1 Year26,472.7959,744.4424,212.108,318.576,207.2723.45%
3 Years3,157.7059,744.442,913.408,898.6129,522.36934.93%
5 Years844.7859,744.44836.88436,913,054.6131,835.283,768.48%

BTCEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jan 2022 32,427.67 416.56 1.30% 31,892.35 33,199.55 29,193.61 11,970.00
24 Jan 2022 32,011.11 1,066.87 3.45% 30,904.39 32,246.47 30,546.36 7,168.00
23 Jan 2022 30,944.24 -1,211.28 -3.77% 32,132.56 32,447.43 30,017.04 10,786.00
22 Jan 2022 32,155.52 -3,844.56 -10.68% 35,983.30 36,397.32 31,284.87 13,364.00
21 Jan 2022 36,000.08 -775.48 -2.11% 36,796.59 38,380.00 35,920.12 6,252.00
20 Jan 2022 36,775.56 -678.32 -1.81% 37,388.94 37,578.00 36,305.68 5,530.00
19 Jan 2022 37,453.88 406.76 1.10% 37,031.17 37,717.88 36,350.02 3,889.00
18 Jan 2022 37,047.12 -751.62 -1.99% 37,856.44 37,887.97 36,445.56 3,472.00
17 Jan 2022 37,798.74 -68.84 -0.18% 37,753.44 38,139.85 37,386.21 2,160.00
16 Jan 2022 37,867.58 123.45 0.33% 37,741.00 38,439.95 37,378.50 3,067.00
15 Jan 2022 37,744.13 508.31 1.37% 37,028.98 38,122.15 36,477.88 5,106.00
14 Jan 2022 37,235.82 -1,209.81 -3.15% 38,474.60 38,750.00 36,942.13 5,101.00
13 Jan 2022 38,445.63 812.32 2.16% 37,768.97 38,798.27 37,370.00 4,935.00
12 Jan 2022 37,633.31 724.09 1.96% 36,916.66 38,600.00 36,467.20 5,600.00
11 Jan 2022 36,909.22 23.93 0.06% 36,889.60 37,286.90 35,123.60 7,003.00
10 Jan 2022 36,885.29 64.86 0.18% 36,661.12 37,756.55 36,319.42 3,232.00
09 Jan 2022 36,820.43 330.16 0.90% 36,609.61 37,345.77 35,709.30 4,484.00
08 Jan 2022 36,490.27 -1,719.04 -4.50% 38,163.71 38,181.82 35,854.50 8,412.00
07 Jan 2022 38,209.31 -427.74 -1.11% 38,396.00 38,794.52 37,550.00 6,383.00
06 Jan 2022 38,637.05 -2,043.05 -5.02% 40,603.10 41,644.41 37,600.00 6,791.00
05 Jan 2022 40,680.10 -454.36 -1.10% 41,085.71 42,113.88 40,356.66 3,949.00
04 Jan 2022 41,134.46 -569.75 -1.37% 41,610.95 41,923.25 40,480.01 3,463.00
03 Jan 2022 41,704.21 -171.39 -0.41% 41,949.28 42,257.24 41,066.46 2,366.00
02 Jan 2022 41,875.60 1,072.13 2.63% 40,820.17 42,235.64 40,660.30 2,284.00
01 Jan 2022 40,803.47 -802.03 -1.93% 41,676.41 42,973.04 40,128.87 4,770.00
31 Dec 2021 41,605.50 690.16 1.69% 40,922.18 42,398.44 40,510.07 3,911.00
30 Dec 2021 40,915.34 -1,290.11 -3.06% 42,042.00 42,648.75 40,651.04 4,234.00
29 Dec 2021 42,205.45 -2,676.59 -5.96% 44,747.18 44,784.08 41,869.72 5,531.00
28 Dec 2021 44,882.04 -2.82 -0.01% 44,911.24 46,010.55 44,594.00 3,693.00
27 Dec 2021 44,884.86 83.71 0.19% 44,653.40 45,392.70 43,719.93 2,900.00
26 Dec 2021 44,801.15 -24.89 -0.06% 44,869.77 45,314.14 44,426.58 2,145.00
Your Recent History
COIN
BTCEUR
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 23:55:46