Identifier on Bitvavo: BTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
57,300.2846 EUR |
1,046.0642 BTC |
56,545.0000 EUR |
56,144.0000 EUR |
58,200.0000 EUR |
57,535.0000 EUR |
| 2024-02-29 |
57,265.0358 EUR |
2,061.8229 BTC |
57,550.0000 EUR |
55,555.0000 EUR |
58,748.0000 EUR |
56,760.0000 EUR |
| 2024-02-28 |
55,569.1272 EUR |
3,764.1531 BTC |
52,593.0000 EUR |
49,069.0000 EUR |
59,000.0000 EUR |
57,622.0000 EUR |
| 2024-02-27 |
52,036.8524 EUR |
1,748.7954 BTC |
50,030.0000 EUR |
50,025.0000 EUR |
53,056.0000 EUR |
52,414.0000 EUR |
| 2024-02-26 |
49,063.5677 EUR |
1,445.6848 BTC |
47,815.0000 EUR |
46,952.0000 EUR |
50,500.0000 EUR |
50,064.0000 EUR |
| 2024-02-25 |
47,723.6139 EUR |
266.8399 BTC |
47,606.0000 EUR |
47,395.0000 EUR |
47,979.0000 EUR |
47,830.0000 EUR |
| 2024-02-24 |
47,215.2010 EUR |
297.0603 BTC |
46,858.0000 EUR |
46,756.0000 EUR |
47,738.0000 EUR |
47,668.0000 EUR |
| 2024-02-23 |
47,125.5444 EUR |
469.0644 BTC |
47,382.0000 EUR |
46,662.0000 EUR |
47,599.0000 EUR |
46,851.0000 EUR |
| 2024-02-22 |
47,653.4476 EUR |
460.7072 BTC |
47,949.0000 EUR |
47,043.0000 EUR |
48,102.0000 EUR |
47,413.0000 EUR |
| 2024-02-21 |
47,469.6741 EUR |
627.6693 BTC |
48,344.0000 EUR |
46,900.0000 EUR |
48,442.0000 EUR |
47,547.0000 EUR |
| 2024-02-20 |
48,000.9765 EUR |
888.7371 BTC |
48,064.0000 EUR |
46,960.0000 EUR |
48,990.0000 EUR |
48,350.0000 EUR |
| 2024-02-19 |
48,431.6297 EUR |
545.9337 BTC |
48,372.0000 EUR |
47,983.0000 EUR |
48,900.0000 EUR |
48,104.0000 EUR |
| 2024-02-18 |
48,108.2764 EUR |
397.4625 BTC |
47,963.0000 EUR |
47,528.0000 EUR |
48,611.0000 EUR |
48,417.0000 EUR |
| 2024-02-17 |
47,581.9043 EUR |
740.4519 BTC |
48,419.0000 EUR |
46,901.0000 EUR |
48,461.0000 EUR |
48,019.0000 EUR |
| 2024-02-16 |
48,323.3862 EUR |
621.9918 BTC |
48,180.0000 EUR |
47,918.0000 EUR |
48,918.0000 EUR |
48,279.0000 EUR |
| 2024-02-15 |
48,430.0193 EUR |
1,150.0678 BTC |
48,305.0000 EUR |
47,627.0000 EUR |
49,035.0000 EUR |
48,120.0000 EUR |
| 2024-02-14 |
47,875.6163 EUR |
1,328.1883 BTC |
46,428.0000 EUR |
46,000.0000 EUR |
48,551.0000 EUR |
48,317.0000 EUR |
| 2024-02-13 |
45,910.2345 EUR |
1,280.2307 BTC |
46,263.0000 EUR |
44,800.0000 EUR |
46,745.0000 EUR |
46,410.0000 EUR |
| 2024-02-12 |
45,595.0608 EUR |
1,411.1959 BTC |
44,590.0000 EUR |
44,169.0000 EUR |
46,598.0000 EUR |
46,349.0000 EUR |
| 2024-02-11 |
44,415.4017 EUR |
500.4275 BTC |
44,057.0000 EUR |
43,900.0000 EUR |
44,697.0000 EUR |
44,444.0000 EUR |
| 2024-02-10 |
43,681.0370 EUR |
622.9876 BTC |
43,383.0000 EUR |
42,850.0000 EUR |
44,464.0000 EUR |
44,058.0000 EUR |
| 2024-02-09 |
43,596.8149 EUR |
1,852.8751 BTC |
41,990.0000 EUR |
41,948.0000 EUR |
44,500.0000 EUR |
43,372.0000 EUR |
| 2024-02-08 |
41,725.1063 EUR |
922.5447 BTC |
41,086.0000 EUR |
41,078.0000 EUR |
42,249.0000 EUR |
42,063.0000 EUR |
| 2024-02-07 |
40,455.2128 EUR |
643.8532 BTC |
40,017.0000 EUR |
39,740.0000 EUR |
41,150.0000 EUR |
40,930.0000 EUR |
| 2024-02-06 |
40,026.2313 EUR |
338.6103 BTC |
39,763.0000 EUR |
39,616.0000 EUR |
40,289.0000 EUR |
40,126.0000 EUR |
| 2024-02-05 |
39,900.8807 EUR |
419.9144 BTC |
39,522.0000 EUR |
39,230.0000 EUR |
40,483.0000 EUR |
39,741.0000 EUR |
| 2024-02-04 |
39,715.5079 EUR |
172.1950 BTC |
39,867.0000 EUR |
39,230.0000 EUR |
39,963.0000 EUR |
39,521.0000 EUR |
| 2024-02-03 |
39,928.7487 EUR |
160.5982 BTC |
39,982.0000 EUR |
39,800.0000 EUR |
40,141.0000 EUR |
39,831.0000 EUR |
| 2024-02-02 |
39,684.3891 EUR |
356.2479 BTC |
39,631.0000 EUR |
39,332.0000 EUR |
40,229.0000 EUR |
39,937.0000 EUR |
| 2024-02-01 |
39,255.8619 EUR |
455.5834 BTC |
39,417.0000 EUR |
38,780.0000 EUR |
39,823.0000 EUR |
39,479.0000 EUR |
| 2024-01-31 |
39,673.8404 EUR |
627.6807 BTC |
39,617.0000 EUR |
39,077.0000 EUR |
40,333.0000 EUR |
39,428.0000 EUR |
| 2024-01-30 |
40,095.6009 EUR |
552.9708 BTC |
39,977.0000 EUR |
39,773.0000 EUR |
40,500.0000 EUR |
39,952.0000 EUR |
| 2024-01-29 |
39,485.7257 EUR |
547.1709 BTC |
38,758.0000 EUR |
38,615.0000 EUR |
40,110.0000 EUR |
39,812.0000 EUR |
| 2024-01-28 |
38,964.4023 EUR |
439.5795 BTC |
38,863.0000 EUR |
38,383.0000 EUR |
39,446.0000 EUR |
38,582.0000 EUR |
| 2024-01-27 |
38,561.2235 EUR |
227.3315 BTC |
38,551.0000 EUR |
38,159.0000 EUR |
38,944.0000 EUR |
38,892.0000 EUR |
| 2024-01-26 |
38,083.8182 EUR |
979.5554 BTC |
36,847.0000 EUR |
36,740.0000 EUR |
39,000.0000 EUR |
38,535.0000 EUR |
| 2024-01-25 |
36,770.4824 EUR |
342.7510 BTC |
36,841.0000 EUR |
36,500.0000 EUR |
37,005.0000 EUR |
36,849.0000 EUR |
| 2024-01-24 |
36,772.1615 EUR |
678.5915 BTC |
36,740.0000 EUR |
36,309.0000 EUR |
37,500.0000 EUR |
36,611.0000 EUR |
| 2024-01-23 |
36,049.5663 EUR |
1,184.4300 BTC |
36,308.0000 EUR |
35,433.0000 EUR |
37,500.0000 EUR |
36,605.0000 EUR |
| 2024-01-22 |
37,118.1237 EUR |
1,112.1989 BTC |
38,140.0000 EUR |
36,225.0000 EUR |
38,224.0000 EUR |
36,269.0000 EUR |
| 2024-01-21 |
38,279.9825 EUR |
177.5276 BTC |
38,257.0000 EUR |
38,081.0000 EUR |
38,467.0000 EUR |
38,085.0000 EUR |
| 2024-01-20 |
38,196.3848 EUR |
227.2331 BTC |
38,218.0000 EUR |
38,022.0000 EUR |
38,425.0000 EUR |
38,197.0000 EUR |
| 2024-01-19 |
37,839.1067 EUR |
903.7117 BTC |
38,006.0000 EUR |
37,000.0000 EUR |
38,728.0000 EUR |
38,221.0000 EUR |
| 2024-01-18 |
38,341.2888 EUR |
911.5663 BTC |
39,260.0000 EUR |
37,397.0000 EUR |
39,380.0000 EUR |
37,991.0000 EUR |
| 2024-01-17 |
39,210.4757 EUR |
498.1340 BTC |
39,662.0000 EUR |
38,800.0000 EUR |
39,733.0000 EUR |
39,244.0000 EUR |
| 2024-01-16 |
39,499.0088 EUR |
640.8484 BTC |
38,847.0000 EUR |
38,700.0000 EUR |
40,434.0000 EUR |
39,675.0000 EUR |
| 2024-01-15 |
38,980.2181 EUR |
574.1144 BTC |
38,124.0000 EUR |
38,074.0000 EUR |
39,780.0000 EUR |
38,864.0000 EUR |
| 2024-01-14 |
38,992.8837 EUR |
476.2238 BTC |
39,201.0000 EUR |
38,325.0000 EUR |
39,400.0000 EUR |
38,414.0000 EUR |
| 2024-01-13 |
39,257.2383 EUR |
566.5378 BTC |
39,145.0000 EUR |
38,833.0000 EUR |
39,800.0000 EUR |
39,286.0000 EUR |
| 2024-01-12 |
40,305.2359 EUR |
1,983.1222 BTC |
42,245.0000 EUR |
37,700.0000 EUR |
42,401.0000 EUR |
39,101.0000 EUR |