Market BTC / [unlinked]
Identifier on HitBTC: BTCEURST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-06 |
20,359.5056 |
0.3792 BTC |
20,144.0000 |
20,142.0000 |
20,524.0000 |
20,524.0000 |
| 2022-10-03 |
19,611.5423 |
0.0005 BTC |
20,254.0000 |
19,594.1000 |
20,254.0000 |
19,594.1000 |
| 2022-10-02 |
20,349.3726 |
0.0073 BTC |
20,349.9000 |
20,254.0000 |
20,349.9000 |
20,254.0000 |
| 2022-09-30 |
19,949.9617 |
0.2316 BTC |
19,654.0000 |
19,654.0000 |
19,950.0000 |
19,950.0000 |
| 2022-09-29 |
19,509.0000 |
0.3150 BTC |
19,509.0000 |
19,509.0000 |
19,509.0000 |
19,509.0000 |
| 2022-09-28 |
19,584.3393 |
0.2013 BTC |
19,550.0000 |
19,509.0000 |
25,000.0000 |
20,189.9000 |
| 2022-09-26 |
19,708.0000 |
0.0438 BTC |
19,708.0000 |
19,708.0000 |
19,708.0000 |
19,708.0000 |
| 2022-09-23 |
19,199.6368 |
0.5356 BTC |
19,570.0000 |
19,103.0000 |
19,570.0000 |
19,103.0000 |
| 2022-09-22 |
19,454.7904 |
0.5110 BTC |
19,468.0000 |
19,349.9000 |
19,468.0000 |
19,350.0000 |
| 2022-09-21 |
19,373.8740 |
0.4714 BTC |
19,224.0000 |
19,224.0000 |
19,543.0000 |
19,543.0000 |
| 2022-09-20 |
19,122.3157 |
0.9393 BTC |
19,320.0000 |
19,010.0000 |
19,320.0000 |
19,201.0000 |
| 2022-09-19 |
18,736.4485 |
0.7909 BTC |
18,444.0000 |
18,444.0000 |
19,211.0000 |
19,114.0000 |
| 2022-09-17 |
19,711.3542 |
0.2150 BTC |
19,710.0000 |
19,710.0000 |
19,713.0000 |
19,713.0000 |
| 2022-09-16 |
19,899.6127 |
0.9527 BTC |
19,840.0000 |
19,710.0000 |
19,903.0000 |
19,710.0000 |
| 2022-09-15 |
20,303.0332 |
1.8103 BTC |
20,000.0000 |
19,860.0000 |
50,000.0000 |
19,860.0000 |
| 2022-09-14 |
20,156.9297 |
0.0117 BTC |
20,210.0000 |
20,155.0000 |
20,210.0000 |
20,155.0000 |
| 2022-09-13 |
21,463.9426 |
0.5242 BTC |
22,195.0000 |
20,861.7000 |
65,000.0000 |
20,861.7000 |
| 2022-09-12 |
21,534.8968 |
1.0141 BTC |
21,525.0000 |
21,525.0000 |
22,060.5000 |
22,060.5000 |
| 2022-09-09 |
20,930.4286 |
1.1662 BTC |
19,310.0000 |
19,310.0000 |
20,990.0000 |
20,990.0000 |
| 2022-09-08 |
19,225.0000 |
0.0005 BTC |
19,225.0000 |
19,225.0000 |
19,225.0000 |
19,225.0000 |
| 2022-09-07 |
19,956.0826 |
1.3146 BTC |
20,109.9000 |
18,939.5000 |
20,120.0000 |
18,950.0000 |
| 2022-09-05 |
19,803.4768 |
0.7982 BTC |
19,805.0000 |
19,801.0000 |
19,805.0000 |
19,801.0000 |
| 2022-09-04 |
19,805.0000 |
0.0057 BTC |
19,805.0000 |
19,805.0000 |
19,805.0000 |
19,805.0000 |
| 2022-09-03 |
20,124.0000 |
0.0014 BTC |
20,124.0000 |
20,124.0000 |
20,124.0000 |
20,124.0000 |
| 2022-09-02 |
19,860.0000 |
0.0221 BTC |
19,860.0000 |
19,860.0000 |
19,860.0000 |
19,860.0000 |
| 2022-09-01 |
19,915.0684 |
0.8826 BTC |
19,970.0000 |
19,843.7000 |
19,970.0000 |
19,843.7000 |
| 2022-08-31 |
19,846.5778 |
0.7895 BTC |
19,848.0000 |
19,843.0000 |
19,970.0000 |
19,970.0000 |
| 2022-08-30 |
20,244.0045 |
0.5158 BTC |
20,248.1000 |
19,848.0000 |
20,370.0000 |
19,848.0000 |
| 2022-08-29 |
20,132.3360 |
0.6162 BTC |
19,845.0000 |
19,838.0000 |
20,295.0000 |
20,248.0000 |
| 2022-08-28 |
20,117.9344 |
0.0058 BTC |
21,119.0000 |
20,110.1000 |
21,119.0000 |
20,110.1000 |
| 2022-08-27 |
20,806.6659 |
0.1598 BTC |
20,806.0000 |
20,806.0000 |
20,808.0000 |
20,808.0000 |
| 2022-08-26 |
21,278.3138 |
1.8541 BTC |
21,679.9000 |
20,740.0000 |
21,682.2000 |
20,806.0000 |
| 2022-08-25 |
21,680.9546 |
0.5025 BTC |
21,680.0000 |
21,605.0000 |
21,684.4000 |
21,679.9000 |
| 2022-08-24 |
21,670.5708 |
2.2470 BTC |
21,515.0000 |
21,514.5000 |
21,807.0000 |
21,807.0000 |
| 2022-08-23 |
21,476.8735 |
0.3636 BTC |
21,355.9000 |
21,355.9000 |
21,505.0000 |
21,500.0000 |
| 2022-08-22 |
21,257.5405 |
1.5340 BTC |
21,160.0000 |
21,120.0000 |
21,369.0000 |
21,369.0000 |
| 2022-08-21 |
21,093.6199 |
0.8459 BTC |
21,120.0000 |
21,054.0000 |
21,310.0000 |
21,309.0000 |
| 2022-08-19 |
22,247.4640 |
1.6730 BTC |
23,184.0000 |
21,312.0000 |
23,910.0000 |
21,334.0000 |
| 2022-08-18 |
23,168.5634 |
2.0106 BTC |
23,150.0000 |
23,075.0000 |
23,207.0000 |
23,184.0000 |
| 2022-08-16 |
23,747.5581 |
0.0042 BTC |
23,689.0000 |
23,350.0000 |
23,830.0000 |
23,350.0000 |
| 2022-08-15 |
23,649.8189 |
0.0888 BTC |
23,650.0000 |
23,649.0000 |
23,650.0000 |
23,649.0000 |
| 2022-08-14 |
23,952.1027 |
0.5643 BTC |
23,789.9000 |
23,720.0000 |
24,022.0000 |
23,720.0000 |
| 2022-08-13 |
23,363.0668 |
0.0806 BTC |
23,365.0000 |
23,361.0000 |
23,365.0000 |
23,361.0000 |
| 2022-08-11 |
23,809.0000 |
0.0044 BTC |
23,809.0000 |
23,809.0000 |
23,809.0000 |
23,809.0000 |
| 2022-08-10 |
22,507.6025 |
0.3744 BTC |
22,509.0000 |
22,506.0000 |
22,509.0000 |
22,506.0000 |
| 2022-08-09 |
22,750.1591 |
0.0026 BTC |
23,430.0000 |
22,749.9000 |
23,430.0000 |
22,749.9000 |
| 2022-08-08 |
23,700.0000 |
0.0025 BTC |
23,700.0000 |
23,700.0000 |
23,700.0000 |
23,700.0000 |
| 2022-08-05 |
22,795.0214 |
1.4059 BTC |
22,800.1000 |
22,790.0000 |
22,800.1000 |
22,790.0000 |
| 2022-08-01 |
22,925.0000 |
0.1020 BTC |
22,925.0000 |
22,925.0000 |
22,925.0000 |
22,925.0000 |
| 2022-07-31 |
23,255.0000 |
0.0002 BTC |
23,255.0000 |
23,255.0000 |
23,255.0000 |
23,255.0000 |