BTCEUR

Bitcoin Historical Data - BTCEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCEUR Crypto 441,315,197,330 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
164.37 0.73% 22,697.94 22,691.08 22,708.27
Open Price High Price Low Price Prev. Close 52 Week Range
22,535.04 22,788.14 22,444.92 22,533.57 16,850.00 - 59,744.44
Exchange Last Trade Size Trade Price Currency
BSTP 02:23:11 0.049927 22,692.71 EUR
Price x Volume Volume Base Symbol Related Pairs
20,723,422.46 915.88 BTC BTCUSD BTCGBP ETHBTC

BTCEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week23,141.4823,677.7121,880.003,837.91-443.54-1.92%
1 Month21,210.5424,149.9818,900.005,664.771,487.407.01%
3 Months28,974.2030,249.9916,850.006,763.57-6,276.26-21.66%
6 Months36,956.3243,937.9316,850.006,323.89-14,258.38-38.58%
1 Year36,715.7859,744.4416,850.006,050.24-14,017.84-38.18%
3 Years10,228.6059,744.443,550.008,417.8912,469.34121.91%
5 Years2,856.7759,744.442,472.07359,777,610.2519,841.17694.53%

BTCEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
07 Aug 2022 22,555.40 -234.58 -1.03% 22,910.00 22,944.66 22,515.96 1,348.00
06 Aug 2022 22,789.98 623.32 2.81% 22,122.09 22,956.76 22,066.42 4,873.00
05 Aug 2022 22,166.66 -334.60 -1.49% 22,494.06 22,844.82 21,880.00 4,539.00
04 Aug 2022 22,501.26 -205.13 -0.90% 22,642.33 23,234.63 22,350.00 4,215.00
03 Aug 2022 22,706.39 23.02 0.10% 22,717.60 23,019.75 22,151.35 4,416.00
02 Aug 2022 22,683.37 -247.07 -1.08% 22,841.90 22,954.66 22,302.30 4,251.00
01 Aug 2022 22,930.44 -203.72 -0.88% 23,141.48 23,677.71 22,754.10 3,219.00
31 Jul 2022 23,134.16 -237.54 -1.02% 23,260.00 24,149.98 23,035.76 4,202.00
30 Jul 2022 23,371.70 -10.89 -0.05% 23,433.28 23,850.00 23,040.30 6,304.00
29 Jul 2022 23,382.59 961.16 4.29% 22,506.38 23,750.00 22,248.54 7,174.00
28 Jul 2022 22,421.43 1,448.05 6.90% 20,939.17 22,664.80 20,739.00 7,377.00
27 Jul 2022 20,973.38 112.13 0.54% 20,871.30 20,987.10 20,387.67 5,018.00
26 Jul 2022 20,861.25 -1,330.39 -6.00% 22,131.47 22,234.34 20,817.86 6,194.00
25 Jul 2022 22,191.64 153.24 0.70% 22,116.78 22,534.58 21,819.97 2,555.00
24 Jul 2022 22,038.40 -206.56 -0.93% 22,244.10 22,551.37 21,506.44 3,269.00
23 Jul 2022 22,244.96 -386.37 -1.71% 22,660.27 23,293.55 22,040.97 6,388.00
22 Jul 2022 22,631.33 -310.50 -1.35% 22,821.96 23,009.00 21,953.20 8,101.00
21 Jul 2022 22,941.83 132.60 0.58% 22,886.82 23,818.03 22,384.01 10,888.00
20 Jul 2022 22,809.23 825.77 3.76% 21,920.60 23,289.00 21,185.40 11,131.00
19 Jul 2022 21,983.46 1,369.85 6.65% 20,590.83 22,410.11 20,577.92 8,811.00
18 Jul 2022 20,613.61 -415.45 -1.98% 21,000.86 21,479.30 20,551.48 2,748.00
17 Jul 2022 21,029.06 354.97 1.72% 20,611.82 21,400.00 20,300.00 3,561.00
16 Jul 2022 20,674.09 152.34 0.74% 20,477.33 21,020.85 20,315.35 4,836.00
15 Jul 2022 20,521.75 417.88 2.08% 20,191.32 20,833.24 19,601.30 6,542.00
14 Jul 2022 20,103.87 808.92 4.19% 19,221.56 20,213.79 18,900.00 9,450.00
13 Jul 2022 19,294.95 -639.07 -3.21% 19,857.25 20,025.48 19,180.00 6,745.00
12 Jul 2022 19,934.02 -565.57 -2.76% 20,452.99 20,618.18 19,789.47 5,484.00
11 Jul 2022 20,499.59 -691.41 -3.26% 21,210.54 21,221.60 20,264.24 4,959.00
10 Jul 2022 21,191.00 -261.32 -1.22% 21,213.29 21,574.52 20,936.52 3,490.00
09 Jul 2022 21,452.32 167.07 0.78% 21,263.00 22,050.00 20,820.52 9,224.00
08 Jul 2022 21,285.25 1,100.09 5.45% 20,192.49 21,486.06 19,829.00 7,198.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20220807 16:23:16