Crypto exchange Bitvavo

Market Bitcoin (BTC) / EUR

Identifier on Bitvavo: BTC-EUR
123...2324
Date Price Volume Open Low High Close
2022-05-22 28,158.9139 EUR 228.6727 BTC 27,838.0000 EUR 27,673.0000 EUR 28,612.0000 EUR 28,377.0000 EUR
2022-05-21 27,791.6659 EUR 233.8955 BTC 27,618.0000 EUR 27,426.0000 EUR 28,036.0000 EUR 27,913.0000 EUR
2022-05-20 27,933.6233 EUR 599.4468 BTC 28,632.0000 EUR 27,225.0000 EUR 29,000.0000 EUR 27,681.0000 EUR
2022-05-19 28,199.8041 EUR 504.7347 BTC 27,386.0000 EUR 27,315.0000 EUR 28,828.0000 EUR 28,678.0000 EUR
2022-05-18 27,974.4016 EUR 532.1851 BTC 28,852.0000 EUR 27,374.0000 EUR 29,040.0000 EUR 27,710.0000 EUR
2022-05-17 28,815.0110 EUR 479.1826 BTC 28,597.0000 EUR 27,994.0000 EUR 29,297.0000 EUR 28,859.0000 EUR
2022-05-16 28,586.3200 EUR 628.3238 BTC 30,105.0000 EUR 27,961.0000 EUR 30,105.0000 EUR 28,739.0000 EUR
2022-05-15 29,137.0727 EUR 408.1463 BTC 28,867.0000 EUR 28,318.0000 EUR 30,248.0000 EUR 29,955.0000 EUR
2022-05-14 28,151.6877 EUR 413.4069 BTC 28,118.0000 EUR 27,502.0000 EUR 28,911.0000 EUR 28,911.0000 EUR
2022-05-13 29,131.6693 EUR 1,116.1192 BTC 27,862.0000 EUR 27,640.0000 EUR 29,848.0000 EUR 28,276.0000 EUR
2022-05-12 26,721.2052 EUR 1,935.6381 BTC 27,553.0000 EUR 24,230.0000 EUR 28,760.0000 EUR 26,944.0000 EUR
2022-05-11 28,618.4985 EUR 2,572.6033 BTC 29,467.0000 EUR 26,350.0000 EUR 30,428.0000 EUR 27,512.0000 EUR
2022-05-10 29,675.2650 EUR 1,318.3992 BTC 28,501.0000 EUR 28,215.0000 EUR 30,956.0000 EUR 29,485.0000 EUR
2022-05-09 30,365.0673 EUR 1,914.8218 BTC 32,327.0000 EUR 28,581.0000 EUR 32,525.0000 EUR 28,641.0000 EUR
2022-05-08 32,631.3581 EUR 608.2790 BTC 33,639.0000 EUR 32,000.0000 EUR 33,653.0000 EUR 32,264.0000 EUR
2022-05-07 33,788.3955 EUR 207.0566 BTC 34,157.0000 EUR 33,100.0000 EUR 34,300.0000 EUR 33,702.0000 EUR
2022-05-06 34,048.7003 EUR 519.5358 BTC 34,695.0000 EUR 33,415.0000 EUR 34,789.0000 EUR 34,144.0000 EUR
2022-05-05 35,435.1157 EUR 905.6309 BTC 37,335.0000 EUR 33,846.0000 EUR 37,500.0000 EUR 34,568.0000 EUR
2022-05-04 37,076.7640 EUR 582.3601 BTC 35,852.0000 EUR 35,810.0000 EUR 37,706.0000 EUR 37,334.0000 EUR
2022-05-03 36,088.9701 EUR 252.3774 BTC 36,662.0000 EUR 35,634.0000 EUR 36,778.0000 EUR 35,869.0000 EUR
2022-05-02 36,785.5204 EUR 311.3829 BTC 36,500.0000 EUR 36,242.0000 EUR 37,249.0000 EUR 36,651.0000 EUR
2022-05-01 36,132.4482 EUR 231.0234 BTC 35,749.0000 EUR 35,550.0000 EUR 36,728.0000 EUR 36,600.0000 EUR
2022-04-30 36,408.4577 EUR 186.0590 BTC 36,645.0000 EUR 35,750.0000 EUR 36,836.0000 EUR 35,750.0000 EUR
2022-04-29 36,903.4350 EUR 311.7150 BTC 37,813.0000 EUR 36,200.0000 EUR 37,925.0000 EUR 36,683.0000 EUR
2022-04-28 37,767.9041 EUR 457.6586 BTC 37,187.0000 EUR 36,951.0000 EUR 38,420.0000 EUR 37,858.0000 EUR
2022-04-27 36,741.6481 EUR 266.5220 BTC 35,839.0000 EUR 35,648.0000 EUR 37,384.0000 EUR 37,230.0000 EUR
2022-04-26 36,744.5288 EUR 567.0744 BTC 37,725.0000 EUR 35,500.0000 EUR 38,139.0000 EUR 35,737.0000 EUR
2022-04-25 36,482.8387 EUR 480.1253 BTC 36,527.0000 EUR 35,576.0000 EUR 37,874.0000 EUR 37,786.0000 EUR
2022-04-24 36,662.2106 EUR 153.3548 BTC 36,552.0000 EUR 36,200.0000 EUR 37,000.0000 EUR 36,562.0000 EUR
2022-04-23 36,819.6924 EUR 116.2099 BTC 36,808.0000 EUR 36,450.0000 EUR 37,117.0000 EUR 36,569.0000 EUR
2022-04-22 37,027.1396 EUR 319.1144 BTC 37,339.0000 EUR 36,333.0000 EUR 37,765.0000 EUR 36,782.0000 EUR
2022-04-21 38,420.8286 EUR 383.6271 BTC 38,146.0000 EUR 36,825.0000 EUR 39,438.0000 EUR 37,410.0000 EUR
2022-04-20 38,274.5082 EUR 310.6455 BTC 38,460.0000 EUR 37,725.0000 EUR 38,943.0000 EUR 38,146.0000 EUR
2022-04-19 38,150.1610 EUR 278.5795 BTC 37,868.0000 EUR 37,554.0000 EUR 38,720.0000 EUR 38,468.0000 EUR
2022-04-18 36,774.4675 EUR 481.0122 BTC 36,716.0000 EUR 35,741.0000 EUR 38,100.0000 EUR 37,847.0000 EUR
2022-04-17 37,248.6200 EUR 117.6843 BTC 37,403.0000 EUR 36,572.0000 EUR 37,584.0000 EUR 36,724.0000 EUR
2022-04-16 37,359.1906 EUR 87.7093 BTC 37,551.0000 EUR 37,030.0000 EUR 37,658.0000 EUR 37,438.0000 EUR
2022-04-15 37,278.9750 EUR 156.0000 BTC 36,941.0000 EUR 36,795.0000 EUR 37,688.0000 EUR 37,452.0000 EUR
2022-04-14 37,288.4187 EUR 263.9215 BTC 37,702.0000 EUR 36,520.0000 EUR 38,167.0000 EUR 36,945.0000 EUR
2022-04-13 37,521.1214 EUR 364.8191 BTC 37,057.0000 EUR 36,563.0000 EUR 38,171.0000 EUR 37,774.0000 EUR
2022-04-12 36,882.9890 EUR 506.0128 BTC 36,365.0000 EUR 36,151.0000 EUR 37,442.0000 EUR 37,080.0000 EUR
2022-04-11 37,429.5482 EUR 787.7512 BTC 38,760.0000 EUR 36,046.0000 EUR 38,968.0000 EUR 36,413.0000 EUR
2022-04-10 39,351.2955 EUR 203.0025 BTC 39,373.0000 EUR 38,459.0000 EUR 39,863.0000 EUR 38,663.0000 EUR
2022-04-09 39,020.4857 EUR 165.8717 BTC 38,875.0000 EUR 38,717.0000 EUR 39,277.0000 EUR 39,114.0000 EUR
2022-04-08 39,671.2459 EUR 333.6980 BTC 39,998.0000 EUR 38,707.0000 EUR 40,449.0000 EUR 38,864.0000 EUR
2022-04-07 39,904.6281 EUR 372.7657 BTC 39,601.0000 EUR 39,225.0000 EUR 40,262.0000 EUR 40,061.0000 EUR
2022-04-06 40,601.1047 EUR 650.2599 BTC 41,713.0000 EUR 39,600.0000 EUR 41,840.0000 EUR 39,600.0000 EUR
2022-04-05 42,332.3266 EUR 338.0862 BTC 42,402.0000 EUR 41,606.0000 EUR 43,050.0000 EUR 41,737.0000 EUR
2022-04-04 41,808.7140 EUR 347.1628 BTC 42,034.0000 EUR 41,150.0000 EUR 42,724.0000 EUR 42,470.0000 EUR
2022-04-03 42,122.2616 EUR 197.6914 BTC 41,465.0000 EUR 41,312.0000 EUR 42,951.0000 EUR 42,151.0000 EUR
123...2324