Crypto exchange Bitfinex

Market Bitcoin (BTC) / EUR

Identifier on Bitfinex: tBTCEUR
Date Price Volume Open Low High Close
2022-03-27 42,442.5000 EUR 179.9389 BTC 40,548.0000 EUR 40,238.0000 EUR 42,675.0614 EUR 42,425.0000 EUR
2022-03-26 40,410.8553 EUR 35.2083 BTC 40,387.0000 EUR 40,169.0000 EUR 40,770.0000 EUR 40,479.0000 EUR
2022-03-25 40,380.5255 EUR 442.6480 BTC 39,973.0000 EUR 39,562.0000 EUR 40,936.0000 EUR 40,353.0000 EUR
2022-03-24 39,515.2738 EUR 375.7158 BTC 38,992.0000 EUR 38,804.0000 EUR 40,268.0000 EUR 39,936.0000 EUR
2022-03-23 38,335.5876 EUR 283.9974 BTC 38,404.0000 EUR 37,868.0000 EUR 38,954.0000 EUR 38,938.0000 EUR
2022-03-22 38,629.7165 EUR 407.9511 BTC 37,219.0000 EUR 37,145.0000 EUR 39,426.0000 EUR 38,476.0000 EUR
2022-03-21 37,164.6325 EUR 251.3575 BTC 37,368.0000 EUR 36,698.4016 EUR 37,629.5744 EUR 37,252.0000 EUR
2022-03-20 37,398.0110 EUR 81.4253 BTC 38,178.0000 EUR 37,000.0000 EUR 38,226.0000 EUR 37,252.0000 EUR
2022-03-19 38,113.0000 EUR 110.7562 BTC 37,780.0000 EUR 37,476.0000 EUR 38,350.0000 EUR 38,132.0000 EUR
2022-03-18 37,121.9148 EUR 581.3642 BTC 36,900.0000 EUR 36,281.0000 EUR 38,372.0000 EUR 37,768.0000 EUR
2022-03-17 36,959.8968 EUR 334.1511 BTC 37,327.0000 EUR 36,494.0000 EUR 37,597.0000 EUR 36,904.0000 EUR
2022-03-16 37,187.0000 EUR 1,070.9050 BTC 35,849.0000 EUR 35,449.0946 EUR 38,069.0000 EUR 37,151.0222 EUR
2022-03-15 35,395.0953 EUR 741.4189 BTC 36,293.0000 EUR 34,784.0000 EUR 36,489.0000 EUR 36,016.0000 EUR
2022-03-14 35,415.4384 EUR 665.5451 BTC 34,546.0000 EUR 34,283.0000 EUR 35,959.0000 EUR 35,784.4038 EUR
2022-03-13 35,656.0137 EUR 131.4457 BTC 35,560.0000 EUR 35,178.0000 EUR 36,025.0000 EUR 35,465.0000 EUR
2022-03-12 35,826.6220 EUR 71.1140 BTC 35,499.0000 EUR 35,450.0000 EUR 36,150.0000 EUR 35,891.0000 EUR
2022-03-11 35,623.9095 EUR 998.0602 BTC 35,834.0000 EUR 34,767.0000 EUR 36,499.0000 EUR 35,572.0000 EUR
2022-03-10 35,927.5000 EUR 1,270.1296 BTC 37,904.0000 EUR 34,806.5296 EUR 38,034.1622 EUR 35,965.0000 EUR
2022-03-09 38,078.3929 EUR 971.5653 BTC 35,567.0000 EUR 35,502.0000 EUR 38,788.0000 EUR 37,868.0000 EUR
2022-03-08 35,328.0000 EUR 1,350.6313 BTC 35,007.0000 EUR 34,893.0000 EUR 36,036.0000 EUR 35,400.0000 EUR
2022-03-07 35,325.7234 EUR 1,312.4531 BTC 35,374.0000 EUR 34,247.0000 EUR 36,381.0000 EUR 35,313.0000 EUR
2022-03-06 35,515.3515 EUR 223.6412 BTC 35,968.0000 EUR 34,825.0000 EUR 36,268.8501 EUR 35,287.0000 EUR
2022-03-05 35,733.3945 EUR 163.1189 BTC 35,782.0000 EUR 35,284.0000 EUR 36,194.0000 EUR 35,984.7718 EUR
2022-03-04 35,472.0000 EUR 1,007.8480 BTC 38,395.1849 EUR 35,278.6866 EUR 38,447.0000 EUR 35,629.4456 EUR
2022-03-03 38,850.3743 EUR 535.9626 BTC 39,539.0000 EUR 37,845.0000 EUR 39,848.0000 EUR 38,399.4189 EUR
2022-03-02 39,868.4204 EUR 1,074.8423 BTC 39,935.0000 EUR 39,070.0000 EUR 40,976.0000 EUR 39,744.5489 EUR
2022-03-01 39,326.8928 EUR 886.1655 BTC 38,521.0000 EUR 38,298.0000 EUR 40,282.0000 EUR 39,716.5861 EUR
2022-02-28 37,142.0000 EUR 911.9676 BTC 33,750.0000 EUR 33,517.0000 EUR 37,414.0000 EUR 37,172.0000 EUR
2022-02-27 34,231.1994 EUR 356.3237 BTC 34,732.0000 EUR 33,190.0000 EUR 35,385.0000 EUR 33,706.0000 EUR
2022-02-26 34,655.5000 EUR 272.8184 BTC 34,811.0000 EUR 34,271.4888 EUR 35,773.0000 EUR 34,757.0000 EUR
2022-02-25 34,809.0000 EUR 871.1488 BTC 34,298.0000 EUR 34,050.0000 EUR 35,399.0000 EUR 34,755.0000 EUR
2022-02-24 34,255.5000 EUR 2,122.0062 BTC 32,997.0000 EUR 30,655.0000 EUR 35,647.0000 EUR 34,242.0000 EUR
2022-02-23 33,852.6396 EUR 334.1993 BTC 33,819.0000 EUR 33,124.0000 EUR 34,655.0000 EUR 33,288.0000 EUR
2022-02-22 33,061.6171 EUR 557.0737 BTC 32,797.1595 EUR 32,210.0000 EUR 33,820.0000 EUR 33,535.0000 EUR
2022-02-21 33,783.9066 EUR 757.5024 BTC 33,957.7842 EUR 32,558.0000 EUR 34,791.0000 EUR 32,754.0000 EUR
2022-02-20 34,089.0000 EUR 276.3935 BTC 35,460.0000 EUR 33,600.0000 EUR 35,473.0000 EUR 34,059.0000 EUR
2022-02-19 35,402.6799 EUR 130.7680 BTC 35,337.0000 EUR 35,041.0000 EUR 35,752.0000 EUR 35,263.0000 EUR
2022-02-18 35,456.7693 EUR 536.7069 BTC 35,675.0000 EUR 34,699.5827 EUR 36,042.0000 EUR 35,215.0000 EUR
2022-02-17 37,512.1473 EUR 886.0098 BTC 38,592.0000 EUR 35,312.0000 EUR 38,839.0000 EUR 35,701.0000 EUR
2022-02-16 38,667.6465 EUR 290.8546 BTC 39,248.0000 EUR 38,131.0000 EUR 39,253.0000 EUR 38,779.0000 EUR
2022-02-15 38,778.5171 EUR 443.1273 BTC 37,647.0000 EUR 37,542.0000 EUR 39,194.0425 EUR 38,976.0000 EUR
2022-02-14 37,306.0000 EUR 587.7667 BTC 37,032.0000 EUR 36,564.7931 EUR 37,902.0000 EUR 37,370.0000 EUR
2022-02-13 37,347.5000 EUR 137.5826 BTC 37,219.0000 EUR 36,932.0000 EUR 37,699.0000 EUR 37,344.4856 EUR
2022-02-12 37,328.7737 EUR 202.0180 BTC 37,364.0000 EUR 36,766.7077 EUR 37,919.0000 EUR 37,182.0000 EUR
2022-02-11 37,901.9832 EUR 892.9128 BTC 38,158.0000 EUR 37,017.0000 EUR 38,594.0000 EUR 37,209.0219 EUR
2022-02-10 38,541.0000 EUR 993.4224 BTC 38,909.0000 EUR 37,949.0000 EUR 39,968.0000 EUR 38,243.0000 EUR
2022-02-09 38,874.5000 EUR 533.6097 BTC 38,612.0000 EUR 37,766.0000 EUR 39,265.0000 EUR 38,899.0000 EUR
2022-02-08 38,627.5000 EUR 640.0528 BTC 38,379.5668 EUR 37,394.9541 EUR 39,765.6784 EUR 38,579.0000 EUR
2022-02-07 37,943.7307 EUR 597.5497 BTC 37,063.0000 EUR 36,411.0000 EUR 39,005.0000 EUR 38,422.0000 EUR
2022-02-06 36,389.1107 EUR 123.1352 BTC 36,194.0000 EUR 35,966.0000 EUR 36,918.0000 EUR 36,370.0000 EUR