Identifier on Bitvavo: BTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
43,172.0224 EUR |
815.3299 BTC |
42,662.0000 EUR |
42,464.0000 EUR |
43,921.0000 EUR |
42,828.0000 EUR |
| 2022-03-27 |
41,481.0181 EUR |
449.0964 BTC |
40,570.0000 EUR |
40,480.0000 EUR |
42,750.0000 EUR |
42,519.0000 EUR |
| 2022-03-26 |
40,496.8057 EUR |
205.6444 BTC |
40,409.0000 EUR |
40,172.0000 EUR |
40,809.0000 EUR |
40,537.0000 EUR |
| 2022-03-25 |
40,349.4284 EUR |
626.6694 BTC |
39,949.0000 EUR |
39,519.0000 EUR |
40,950.0000 EUR |
40,428.0000 EUR |
| 2022-03-24 |
39,508.2932 EUR |
661.7798 BTC |
38,991.0000 EUR |
38,806.0000 EUR |
40,256.0000 EUR |
39,946.0000 EUR |
| 2022-03-23 |
38,377.9868 EUR |
413.3998 BTC |
38,401.0000 EUR |
37,900.0000 EUR |
38,876.0000 EUR |
38,673.0000 EUR |
| 2022-03-22 |
38,643.5899 EUR |
731.2754 BTC |
37,235.0000 EUR |
37,136.0000 EUR |
39,300.0000 EUR |
38,400.0000 EUR |
| 2022-03-21 |
37,232.8383 EUR |
288.9643 BTC |
37,365.0000 EUR |
36,705.0000 EUR |
37,662.0000 EUR |
37,269.0000 EUR |
| 2022-03-20 |
37,485.8634 EUR |
300.0144 BTC |
38,192.0000 EUR |
37,011.0000 EUR |
38,230.0000 EUR |
37,337.0000 EUR |
| 2022-03-19 |
37,903.9184 EUR |
273.4806 BTC |
37,770.0000 EUR |
37,549.0000 EUR |
38,332.0000 EUR |
38,114.0000 EUR |
| 2022-03-18 |
37,348.4579 EUR |
460.5865 BTC |
36,910.0000 EUR |
36,311.0000 EUR |
38,295.0000 EUR |
37,851.0000 EUR |
| 2022-03-17 |
36,938.9240 EUR |
349.7429 BTC |
37,310.0000 EUR |
36,507.0000 EUR |
37,541.0000 EUR |
36,880.0000 EUR |
| 2022-03-16 |
36,761.5187 EUR |
753.1769 BTC |
35,847.0000 EUR |
35,389.0000 EUR |
37,900.0000 EUR |
37,307.0000 EUR |
| 2022-03-15 |
35,686.7603 EUR |
442.9428 BTC |
36,245.0000 EUR |
34,814.0000 EUR |
36,387.0000 EUR |
35,858.0000 EUR |
| 2022-03-14 |
35,444.0684 EUR |
327.5132 BTC |
34,601.0000 EUR |
34,403.0000 EUR |
36,507.0000 EUR |
36,202.0000 EUR |
| 2022-03-13 |
35,385.3235 EUR |
273.4245 BTC |
35,600.0000 EUR |
34,408.0000 EUR |
36,009.0000 EUR |
34,601.0000 EUR |
| 2022-03-12 |
35,854.4575 EUR |
153.2112 BTC |
35,500.0000 EUR |
35,429.0000 EUR |
36,118.0000 EUR |
35,677.0000 EUR |
| 2022-03-11 |
35,649.9547 EUR |
415.3294 BTC |
35,826.0000 EUR |
34,796.0000 EUR |
36,541.0000 EUR |
35,547.0000 EUR |
| 2022-03-10 |
35,780.5170 EUR |
747.1482 BTC |
37,943.0000 EUR |
35,000.0000 EUR |
38,046.0000 EUR |
35,975.0000 EUR |
| 2022-03-09 |
38,033.7274 EUR |
939.3542 BTC |
35,540.0000 EUR |
35,499.0000 EUR |
38,750.0000 EUR |
37,983.0000 EUR |
| 2022-03-08 |
35,540.7986 EUR |
375.9487 BTC |
34,957.0000 EUR |
34,858.0000 EUR |
36,000.0000 EUR |
35,535.0000 EUR |
| 2022-03-07 |
35,207.5094 EUR |
692.5501 BTC |
35,321.0000 EUR |
34,250.0000 EUR |
36,373.0000 EUR |
34,911.0000 EUR |
| 2022-03-06 |
35,501.8504 EUR |
361.7853 BTC |
36,052.0000 EUR |
34,879.0000 EUR |
36,334.0000 EUR |
35,100.0000 EUR |
| 2022-03-05 |
35,885.3466 EUR |
385.8928 BTC |
35,837.0000 EUR |
35,305.0000 EUR |
36,291.0000 EUR |
36,044.0000 EUR |
| 2022-03-04 |
36,951.0189 EUR |
722.6566 BTC |
38,376.0000 EUR |
35,300.0000 EUR |
38,379.0000 EUR |
35,796.0000 EUR |
| 2022-03-03 |
38,660.5141 EUR |
741.0419 BTC |
39,527.0000 EUR |
37,754.0000 EUR |
39,800.0000 EUR |
38,350.0000 EUR |
| 2022-03-02 |
39,761.8845 EUR |
771.7586 BTC |
39,904.0000 EUR |
39,035.0000 EUR |
40,954.0000 EUR |
39,696.0000 EUR |
| 2022-03-01 |
39,270.5313 EUR |
1,273.4246 BTC |
38,525.0000 EUR |
38,285.0000 EUR |
40,336.0000 EUR |
39,649.0000 EUR |
| 2022-02-28 |
36,296.5534 EUR |
1,062.8224 BTC |
33,747.0000 EUR |
33,502.0000 EUR |
39,250.0000 EUR |
38,452.0000 EUR |
| 2022-02-27 |
34,330.3424 EUR |
661.5712 BTC |
34,742.0000 EUR |
33,183.0000 EUR |
35,370.0000 EUR |
33,714.0000 EUR |
| 2022-02-26 |
34,826.8425 EUR |
326.3704 BTC |
34,811.0000 EUR |
34,280.0000 EUR |
35,635.0000 EUR |
34,613.0000 EUR |
| 2022-02-25 |
34,718.2350 EUR |
619.5915 BTC |
34,259.0000 EUR |
34,021.0000 EUR |
35,382.0000 EUR |
34,802.0000 EUR |
| 2022-02-24 |
32,263.5387 EUR |
1,691.6601 BTC |
32,949.0000 EUR |
30,555.0000 EUR |
35,435.0000 EUR |
34,107.0000 EUR |
| 2022-02-23 |
33,848.2436 EUR |
593.2438 BTC |
33,749.0000 EUR |
32,779.0000 EUR |
34,623.0000 EUR |
32,991.0000 EUR |
| 2022-02-22 |
33,008.7103 EUR |
593.9351 BTC |
32,753.0000 EUR |
32,222.0000 EUR |
33,767.0000 EUR |
33,575.0000 EUR |
| 2022-02-21 |
33,655.2879 EUR |
910.5388 BTC |
33,934.0000 EUR |
32,500.0000 EUR |
34,767.0000 EUR |
32,771.0000 EUR |
| 2022-02-20 |
33,993.8974 EUR |
623.3304 BTC |
35,395.0000 EUR |
33,520.0000 EUR |
35,465.0000 EUR |
34,098.0000 EUR |
| 2022-02-19 |
35,353.5492 EUR |
205.7346 BTC |
35,346.0000 EUR |
35,002.0000 EUR |
35,799.0000 EUR |
35,431.0000 EUR |
| 2022-02-18 |
35,506.2405 EUR |
527.8079 BTC |
35,692.0000 EUR |
34,851.0000 EUR |
36,068.0000 EUR |
35,373.0000 EUR |
| 2022-02-17 |
36,829.1253 EUR |
806.4299 BTC |
38,618.0000 EUR |
35,229.0000 EUR |
38,824.0000 EUR |
35,799.0000 EUR |
| 2022-02-16 |
38,673.0031 EUR |
422.9191 BTC |
39,283.0000 EUR |
38,125.0000 EUR |
39,283.0000 EUR |
38,733.0000 EUR |
| 2022-02-15 |
38,791.9066 EUR |
538.6307 BTC |
37,653.0000 EUR |
37,503.0000 EUR |
39,399.0000 EUR |
39,346.0000 EUR |
| 2022-02-14 |
37,402.9193 EUR |
402.8007 BTC |
37,000.0000 EUR |
36,670.0000 EUR |
37,900.0000 EUR |
37,736.0000 EUR |
| 2022-02-13 |
37,362.1693 EUR |
258.9644 BTC |
37,280.0000 EUR |
36,912.0000 EUR |
37,700.0000 EUR |
37,081.0000 EUR |
| 2022-02-12 |
37,297.7252 EUR |
464.1453 BTC |
37,351.0000 EUR |
36,822.0000 EUR |
37,958.0000 EUR |
37,181.0000 EUR |
| 2022-02-11 |
37,755.9834 EUR |
689.5492 BTC |
38,169.0000 EUR |
36,951.0000 EUR |
38,607.0000 EUR |
37,095.0000 EUR |
| 2022-02-10 |
38,864.0388 EUR |
967.5467 BTC |
38,908.0000 EUR |
37,927.0000 EUR |
39,900.0000 EUR |
38,200.0000 EUR |
| 2022-02-09 |
38,581.2375 EUR |
550.6259 BTC |
38,638.0000 EUR |
37,802.0000 EUR |
39,279.0000 EUR |
38,856.0000 EUR |
| 2022-02-08 |
38,396.9392 EUR |
1,021.4552 BTC |
38,364.0000 EUR |
37,350.0000 EUR |
39,866.0000 EUR |
38,721.0000 EUR |
| 2022-02-07 |
37,910.0305 EUR |
924.1926 BTC |
37,020.0000 EUR |
36,384.0000 EUR |
38,995.0000 EUR |
38,395.0000 EUR |