BTCEUR

Bitcoin Historical Data - BTCEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCEUR Crypto 888,174,651,705 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-348.80 -0.86% 40,286.24 40,281.56 40,308.97
Open Price High Price Low Price Prev. Close 52 Week Range
40,641.65 41,014.87 40,099.00 40,641.65 8,778.71 - 54,296.81
Exchange Last Trade Size Trade Price Currency
BINA 23:41:22 0.008440 40,286.24 EUR
Price x Volume Volume Base Symbol Related Pairs
105,312,538.60 2,594.97 BTC BTCUSD BTCGBP ETHBTC

BTCEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week39,684.5441,250.6536,816.535,499.86601.701.52%
1 Month40,238.8144,923.3136,300.015,973.6047.430.12%
3 Months29,194.5744,923.3124,816.716,517.8311,091.6737.99%
6 Months47,950.9754,296.8124,212.109,162.66-7,664.73-15.98%
1 Year9,285.2354,296.818,778.7110,079.4631,001.01333.87%
3 Years5,595.9354,296.812,773.369,258.3934,690.31619.92%
5 Years543.3854,296.81530.58444,390,605.5539,742.867,313.99%

BTCEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Sep 2021 40,731.03 -109.38 -0.27% 40,946.71 41,250.65 39,908.26 5,612.00
16 Sep 2021 40,840.41 732.56 1.83% 39,900.00 41,217.95 39,583.50 5,100.00
15 Sep 2021 40,107.85 1,670.99 4.35% 38,399.98 40,319.07 37,850.00 5,431.00
14 Sep 2021 38,436.86 -910.32 -2.31% 39,350.07 40,057.22 36,816.53 8,310.00
13 Sep 2021 39,347.18 861.89 2.24% 38,539.35 39,590.00 37,935.33 3,574.00
12 Sep 2021 38,485.29 218.17 0.57% 38,374.96 39,240.29 37,905.69 3,333.00
11 Sep 2021 38,267.12 -1,363.39 -3.44% 39,684.54 40,203.13 37,786.45 7,135.00
10 Sep 2021 39,630.51 188.68 0.48% 39,474.29 40,569.84 38,490.19 6,535.00
09 Sep 2021 39,441.83 -945.78 -2.34% 40,245.35 40,743.33 37,588.72 10,327.00
08 Sep 2021 40,387.61 -4,291.69 -9.61% 44,679.96 44,923.31 36,300.01 13,647.00
07 Sep 2021 44,679.30 900.31 2.06% 43,834.13 44,798.56 43,019.86 5,167.00
06 Sep 2021 43,778.99 1,312.81 3.09% 42,401.52 43,913.04 41,648.16 4,056.00
05 Sep 2021 42,466.18 130.23 0.31% 42,020.43 42,846.08 41,625.00 3,792.00
04 Sep 2021 42,335.95 615.88 1.48% 41,647.69 43,172.63 40,707.25 6,740.00
03 Sep 2021 41,720.07 599.54 1.46% 41,180.98 42,563.34 41,020.60 5,620.00
02 Sep 2021 41,120.53 1,104.75 2.76% 40,364.94 41,726.54 39,428.94 5,658.00
01 Sep 2021 40,015.78 -261.55 -0.65% 40,271.55 41,090.39 39,595.92 5,250.00
31 Aug 2021 40,277.33 -1,657.18 -3.95% 41,774.90 41,895.82 39,876.06 4,218.00
30 Aug 2021 41,934.51 196.00 0.47% 41,744.84 42,368.42 40,555.00 2,823.00
29 Aug 2021 41,738.51 146.40 0.35% 41,993.63 42,098.56 41,002.02 2,283.00
28 Aug 2021 41,592.11 779.17 1.91% 40,581.86 42,086.18 39,464.98 4,368.00
27 Aug 2021 40,812.94 -1,349.58 -3.20% 42,220.32 42,493.68 39,427.70 7,155.00
26 Aug 2021 42,162.52 1,095.72 2.67% 41,306.01 42,411.57 40,113.00 4,576.00
25 Aug 2021 41,066.80 -1,466.90 -3.45% 42,574.32 42,813.02 40,703.45 5,797.00
24 Aug 2021 42,533.70 25.42 0.06% 42,475.88 43,244.94 41,750.00 5,508.00
23 Aug 2021 42,508.28 392.28 0.93% 42,011.39 42,687.52 41,141.18 3,119.00
22 Aug 2021 42,116.00 152.03 0.36% 42,158.92 42,735.09 41,326.67 13,324.00
21 Aug 2021 41,963.97 1,914.97 4.78% 40,238.81 42,204.27 39,907.40 8,788.00
20 Aug 2021 40,049.00 1,149.50 2.96% 38,762.79 40,333.00 37,651.02 7,090.00
19 Aug 2021 38,899.50 232.67 0.60% 38,891.15 39,771.33 37,800.05 6,882.00
18 Aug 2021 38,666.83 -996.73 -2.51% 39,601.46 40,489.99 37,968.67 5,951.00
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:20210917 13:41:22