Crypto exchange Bitvavo

Market Bitcoin (BTC) / EUR

Identifier on Bitvavo: BTC-EUR
Date Price Volume Open Low High Close
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
2022-02-06 36,379.6090 EUR 250.5648 BTC 36,181.0000 EUR 36,000.0000 EUR 36,832.0000 EUR 36,798.0000 EUR