Crypto exchange Bitstamp

Market Bitcoin (BTC) / EUR

Identifier on Bitstamp: btceur
Date Price Volume Open Low High Close
2022-01-25 32,403.0700 EUR 1,277.3365 BTC 32,395.9700 EUR 31,579.3000 EUR 33,308.3000 EUR 32,685.2800 EUR
2022-01-24 30,604.1700 EUR 2,654.8617 BTC 31,995.5200 EUR 29,176.4300 EUR 33,165.0900 EUR 32,425.9900 EUR
2022-01-23 31,457.2700 EUR 1,728.2238 BTC 30,962.6200 EUR 30,555.0900 EUR 32,175.0400 EUR 31,952.1500 EUR
2022-01-22 31,163.0900 EUR 2,570.6328 BTC 32,178.6200 EUR 30,000.0000 EUR 32,475.0300 EUR 30,933.7100 EUR
2022-01-21 33,695.0300 EUR 2,754.6582 BTC 35,996.0000 EUR 31,294.5500 EUR 36,384.1900 EUR 32,176.4800 EUR
2022-01-20 37,278.3400 EUR 887.5061 BTC 36,751.4200 EUR 35,950.0000 EUR 38,354.6300 EUR 35,950.0100 EUR
2022-01-19 36,931.4700 EUR 652.5891 BTC 37,382.6100 EUR 36,305.6400 EUR 37,576.3900 EUR 36,866.3100 EUR
2022-01-18 36,835.2100 EUR 527.7438 BTC 37,026.2900 EUR 36,355.8100 EUR 37,687.6500 EUR 37,487.4200 EUR
2022-01-17 37,196.1400 EUR 532.3216 BTC 37,761.0900 EUR 36,465.1000 EUR 37,893.0000 EUR 37,055.0800 EUR
2022-01-16 37,790.1000 EUR 313.8664 BTC 37,802.7500 EUR 37,376.8900 EUR 38,122.7200 EUR 37,916.3800 EUR
2022-01-15 37,875.2200 EUR 347.4669 BTC 37,767.4200 EUR 37,405.2400 EUR 38,417.8000 EUR 37,800.0000 EUR
2022-01-14 37,244.0800 EUR 551.8164 BTC 37,160.7400 EUR 36,486.8500 EUR 38,080.7200 EUR 37,775.2300 EUR
2022-01-13 37,895.0600 EUR 578.7486 BTC 38,426.1300 EUR 36,971.3700 EUR 38,715.9000 EUR 37,243.7700 EUR
2022-01-12 38,076.6900 EUR 694.1017 BTC 37,611.5100 EUR 37,372.5900 EUR 38,751.6000 EUR 38,486.3200 EUR
2022-01-11 37,252.3600 EUR 769.8225 BTC 36,905.1700 EUR 36,465.6600 EUR 37,959.8100 EUR 37,668.5300 EUR
2022-01-10 36,401.6400 EUR 1,137.1213 BTC 36,906.0500 EUR 35,117.5800 EUR 37,282.9900 EUR 36,917.2100 EUR
2022-01-09 37,029.2800 EUR 595.3003 BTC 36,701.6800 EUR 36,312.2300 EUR 37,732.8700 EUR 36,903.6500 EUR
2022-01-08 36,683.8500 EUR 982.0502 BTC 36,602.5300 EUR 35,707.6400 EUR 37,276.6400 EUR 36,711.5600 EUR
2022-01-07 36,928.8600 EUR 1,520.7037 BTC 38,171.0000 EUR 35,879.3500 EUR 38,231.5900 EUR 36,570.3900 EUR
2022-01-06 38,120.8700 EUR 1,280.1387 BTC 38,470.6700 EUR 37,552.3000 EUR 38,741.6600 EUR 38,275.8200 EUR
2022-01-05 39,778.1500 EUR 1,284.0198 BTC 40,600.5000 EUR 37,560.3100 EUR 41,429.0000 EUR 38,514.8800 EUR
2022-01-04 41,272.0800 EUR 731.6394 BTC 41,122.5000 EUR 40,402.4600 EUR 42,099.0000 EUR 40,729.1200 EUR
2022-01-03 41,271.8200 EUR 477.6386 BTC 41,603.8400 EUR 40,477.9800 EUR 41,906.8800 EUR 41,081.2500 EUR
2022-01-02 41,582.4200 EUR 376.9307 BTC 42,021.1100 EUR 41,086.5400 EUR 42,235.6100 EUR 41,658.3300 EUR
2022-01-01 41,509.9000 EUR 332.6499 BTC 40,671.3300 EUR 40,590.1900 EUR 42,208.8900 EUR 41,846.9500 EUR
2021-12-31 41,660.0200 EUR 892.3744 BTC 41,640.3000 EUR 40,138.3000 EUR 42,899.2700 EUR 40,694.7300 EUR
2021-12-30 41,647.1300 EUR 689.9876 BTC 40,928.2900 EUR 40,499.4800 EUR 42,379.6200 EUR 41,577.2300 EUR
2021-12-29 41,836.9900 EUR 764.9765 BTC 42,066.6500 EUR 40,624.0000 EUR 42,630.0700 EUR 40,905.1700 EUR
2021-12-28 43,086.8600 EUR 897.7971 BTC 44,786.1000 EUR 41,870.6400 EUR 44,840.4200 EUR 42,180.2000 EUR
2021-12-27 45,262.5500 EUR 451.5561 BTC 44,866.4700 EUR 44,600.0000 EUR 45,989.4900 EUR 44,882.4700 EUR
2021-12-26 44,513.3900 EUR 583.8969 BTC 44,622.0000 EUR 43,730.3900 EUR 45,332.3800 EUR 44,841.5100 EUR
2021-12-25 44,907.9600 EUR 265.9942 BTC 44,919.6800 EUR 44,400.0000 EUR 45,278.0500 EUR 44,806.1400 EUR
2021-12-24 45,123.1500 EUR 640.5792 BTC 44,923.9600 EUR 44,545.0300 EUR 45,824.3100 EUR 44,844.8400 EUR
2021-12-23 43,862.4500 EUR 701.9245 BTC 42,932.3700 EUR 42,400.0000 EUR 45,359.8200 EUR 44,882.7000 EUR
2021-12-22 43,316.5000 EUR 438.1595 BTC 43,298.4100 EUR 42,830.4100 EUR 43,950.0000 EUR 42,974.2800 EUR
2021-12-21 42,987.8400 EUR 802.2073 BTC 41,587.7000 EUR 41,374.2800 EUR 43,729.3900 EUR 43,505.4200 EUR
2021-12-20 41,117.5000 EUR 740.0779 BTC 41,508.9600 EUR 40,354.0400 EUR 42,156.6500 EUR 41,736.0600 EUR
2021-12-19 42,114.5600 EUR 588.4902 BTC 41,698.5000 EUR 41,341.1300 EUR 42,972.0000 EUR 41,752.4000 EUR
2021-12-18 41,494.9600 EUR 423.9885 BTC 41,098.4800 EUR 40,521.7400 EUR 42,142.1500 EUR 41,760.0900 EUR
2021-12-17 41,336.6400 EUR 954.3044 BTC 42,044.9800 EUR 40,257.3600 EUR 42,387.8600 EUR 41,266.1700 EUR
2021-12-16 42,930.4000 EUR 573.1672 BTC 43,296.5200 EUR 41,958.1600 EUR 43,782.8600 EUR 42,140.5900 EUR
2021-12-15 42,741.7700 EUR 1,073.6598 BTC 42,950.9000 EUR 41,383.2500 EUR 43,835.4000 EUR 43,296.5300 EUR
2021-12-14 41,979.5000 EUR 730.8754 BTC 41,414.6500 EUR 41,037.3000 EUR 43,235.0000 EUR 43,002.3200 EUR
2021-12-13 42,272.0900 EUR 1,291.3870 BTC 44,301.4700 EUR 40,539.5900 EUR 44,396.5000 EUR 41,390.7600 EUR
2021-12-12 44,021.9300 EUR 525.7732 BTC 43,738.8700 EUR 43,053.8900 EUR 44,899.5300 EUR 44,252.6400 EUR
2021-12-11 42,805.2000 EUR 682.5333 BTC 41,747.5000 EUR 41,383.3000 EUR 43,823.3900 EUR 43,626.2000 EUR
2021-12-10 42,777.3500 EUR 1,177.5810 BTC 42,134.3000 EUR 41,832.3500 EUR 44,300.0000 EUR 41,925.3000 EUR
2021-12-09 43,215.2900 EUR 956.7027 BTC 44,523.3000 EUR 41,906.3400 EUR 44,841.8500 EUR 42,436.3500 EUR
2021-12-08 44,318.4100 EUR 733.8974 BTC 44,901.1600 EUR 43,157.2800 EUR 45,278.0500 EUR 44,556.9800 EUR
2021-12-07 45,350.3500 EUR 845.5289 BTC 44,756.2200 EUR 44,424.3100 EUR 46,227.0900 EUR 44,890.3500 EUR