Crypto exchange Bitstamp

Market Bitcoin (BTC) / EUR

Identifier on Bitstamp: btceur
Date Price Volume Open Low High Close
2022-03-25 40,317.8900 EUR 725.1276 BTC 39,955.7000 EUR 39,585.4400 EUR 40,963.4100 EUR 40,413.0500 EUR
2022-03-24 39,442.5000 EUR 902.8550 BTC 38,944.3700 EUR 38,839.4000 EUR 40,247.4100 EUR 39,953.5200 EUR
2022-03-23 38,360.0900 EUR 525.0175 BTC 38,428.3100 EUR 37,875.6200 EUR 38,933.0100 EUR 38,918.7300 EUR
2022-03-22 38,686.7900 EUR 690.3213 BTC 37,205.8700 EUR 37,134.7700 EUR 39,400.0000 EUR 38,388.4200 EUR
2022-03-21 37,214.3600 EUR 512.9903 BTC 37,362.7900 EUR 36,677.5000 EUR 37,654.1900 EUR 37,257.9000 EUR
2022-03-20 37,463.0600 EUR 256.1462 BTC 38,159.2900 EUR 36,952.8800 EUR 38,231.7300 EUR 37,368.3200 EUR
2022-03-19 37,860.5300 EUR 273.8190 BTC 37,748.1900 EUR 37,573.0000 EUR 38,364.3600 EUR 38,160.4800 EUR
2022-03-18 37,153.2400 EUR 536.2113 BTC 36,899.7000 EUR 36,289.1200 EUR 38,305.2400 EUR 37,803.7200 EUR
2022-03-17 36,935.0300 EUR 486.8475 BTC 37,305.4700 EUR 36,423.9800 EUR 37,578.3900 EUR 36,931.5800 EUR
2022-03-16 36,661.5000 EUR 1,128.7030 BTC 35,815.4100 EUR 35,441.6100 EUR 38,044.1500 EUR 37,269.3100 EUR
2022-03-15 35,506.3500 EUR 937.5785 BTC 36,236.6500 EUR 34,744.5000 EUR 36,413.7000 EUR 35,862.6500 EUR
2022-03-14 35,562.7600 EUR 858.6822 BTC 34,583.1200 EUR 34,404.4900 EUR 36,470.4500 EUR 36,266.9300 EUR
2022-03-13 35,446.1200 EUR 559.1204 BTC 35,581.2300 EUR 34,416.3600 EUR 36,051.8800 EUR 34,591.0500 EUR
2022-03-12 35,838.4300 EUR 327.5272 BTC 35,498.4200 EUR 35,447.6700 EUR 36,181.8200 EUR 35,624.1500 EUR
2022-03-11 35,652.8000 EUR 1,065.9420 BTC 35,808.6100 EUR 34,799.6300 EUR 36,530.6300 EUR 35,626.2800 EUR
2022-03-10 35,720.6100 EUR 1,529.1992 BTC 37,872.6000 EUR 34,883.1600 EUR 38,043.5900 EUR 35,806.1000 EUR
2022-03-09 37,886.0600 EUR 1,538.6556 BTC 35,532.6300 EUR 35,481.1600 EUR 38,741.6700 EUR 37,925.6600 EUR
2022-03-08 35,523.8300 EUR 1,024.0899 BTC 34,960.9500 EUR 34,916.9700 EUR 36,000.0000 EUR 35,579.9100 EUR
2022-03-07 35,271.6900 EUR 1,507.4689 BTC 35,330.5600 EUR 34,249.2500 EUR 36,393.0500 EUR 35,055.8500 EUR
2022-03-06 35,547.2000 EUR 671.6614 BTC 36,050.7700 EUR 34,888.9800 EUR 36,323.4200 EUR 35,301.3400 EUR
2022-03-05 35,876.8300 EUR 408.5355 BTC 35,796.9300 EUR 35,324.3000 EUR 36,277.7300 EUR 36,073.2600 EUR
2022-03-04 37,202.8200 EUR 1,175.1601 BTC 38,332.4300 EUR 35,282.0100 EUR 38,415.3500 EUR 35,788.5100 EUR
2022-03-03 38,804.5000 EUR 943.0421 BTC 39,464.6100 EUR 37,778.1500 EUR 39,777.4400 EUR 38,364.8000 EUR
2022-03-02 39,803.4400 EUR 1,206.0671 BTC 39,949.0300 EUR 39,066.2100 EUR 40,840.9100 EUR 39,537.9300 EUR
2022-03-01 39,178.7900 EUR 1,440.3594 BTC 38,476.8800 EUR 38,317.1600 EUR 40,274.0000 EUR 39,866.6900 EUR
2022-02-28 35,907.9400 EUR 1,823.9242 BTC 33,749.3900 EUR 33,475.1200 EUR 39,300.0000 EUR 38,503.8700 EUR
2022-02-27 34,233.8500 EUR 1,406.5033 BTC 34,732.5200 EUR 33,186.9200 EUR 35,369.6000 EUR 33,763.4300 EUR
2022-02-26 34,878.6300 EUR 494.3668 BTC 34,784.0000 EUR 34,301.1400 EUR 35,711.1900 EUR 34,747.6900 EUR
2022-02-25 34,703.9400 EUR 1,013.0416 BTC 34,254.4800 EUR 34,035.1400 EUR 35,376.1600 EUR 34,796.9500 EUR
2022-02-24 32,243.7100 EUR 2,669.3569 BTC 32,951.5900 EUR 30,566.8900 EUR 35,500.0000 EUR 34,285.7700 EUR
2022-02-23 33,816.7300 EUR 775.6386 BTC 33,787.5700 EUR 32,808.9600 EUR 34,625.7200 EUR 33,040.5200 EUR
2022-02-22 33,040.9900 EUR 846.1619 BTC 32,718.7000 EUR 32,200.0000 EUR 33,941.3000 EUR 33,763.1400 EUR
2022-02-21 33,672.3000 EUR 1,424.7218 BTC 33,960.6700 EUR 32,550.0300 EUR 34,777.8500 EUR 32,715.9500 EUR
2022-02-20 34,020.4100 EUR 760.5965 BTC 35,398.2700 EUR 33,525.0000 EUR 35,464.9900 EUR 34,038.5300 EUR
2022-02-19 35,420.4800 EUR 351.9007 BTC 35,311.7900 EUR 35,029.0000 EUR 35,771.6200 EUR 35,447.7700 EUR
2022-02-18 35,493.4600 EUR 1,091.3128 BTC 35,690.4000 EUR 34,857.3600 EUR 36,051.8800 EUR 35,367.0700 EUR
2022-02-17 37,158.3000 EUR 1,038.5328 BTC 38,583.3400 EUR 35,300.0000 EUR 38,836.3200 EUR 35,646.3700 EUR
2022-02-16 38,641.1700 EUR 431.3634 BTC 39,248.9800 EUR 38,142.3500 EUR 39,367.1600 EUR 38,748.9800 EUR
2022-02-15 38,780.0500 EUR 775.7491 BTC 37,624.3000 EUR 37,525.9700 EUR 39,430.0000 EUR 39,275.6000 EUR
2022-02-14 37,374.1100 EUR 716.7372 BTC 37,018.2400 EUR 36,618.3600 EUR 37,897.7700 EUR 37,657.0300 EUR
2022-02-13 37,335.4000 EUR 300.9118 BTC 37,238.9400 EUR 36,927.0600 EUR 37,695.6000 EUR 37,000.0000 EUR
2022-02-12 37,308.6900 EUR 347.7909 BTC 37,333.7100 EUR 36,821.7100 EUR 37,949.3100 EUR 37,152.6700 EUR
2022-02-11 37,811.8100 EUR 884.7214 BTC 38,135.8700 EUR 36,971.3700 EUR 38,568.1200 EUR 37,372.0100 EUR
2022-02-10 38,964.0200 EUR 1,293.3345 BTC 38,883.2900 EUR 37,959.8100 EUR 39,924.0000 EUR 38,151.6700 EUR
2022-02-09 38,460.4300 EUR 784.5712 BTC 38,619.1900 EUR 37,800.0000 EUR 39,289.2500 EUR 38,887.5500 EUR
2022-02-08 38,462.5100 EUR 1,298.8801 BTC 38,331.0700 EUR 37,395.3000 EUR 39,874.5500 EUR 38,648.7600 EUR
2022-02-07 37,862.0400 EUR 1,250.4227 BTC 37,033.8200 EUR 36,399.4400 EUR 39,021.4500 EUR 38,407.9600 EUR
2022-02-06 36,437.2500 EUR 494.5912 BTC 36,206.0800 EUR 35,987.4800 EUR 37,100.0000 EUR 36,946.2400 EUR
2022-02-05 36,242.1900 EUR 689.8477 BTC 36,317.4500 EUR 35,544.7000 EUR 36,655.0100 EUR 36,298.8700 EUR
2022-02-04 34,084.8800 EUR 1,211.7951 BTC 32,629.9900 EUR 32,351.5300 EUR 35,731.6200 EUR 35,667.1100 EUR