Identifier on Bitvavo: BTC-EUR
| 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 |