Market BTC / [unlinked]
Identifier on HitBTC: BTCEURST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
27,093.5268 |
0.0884 BTC |
27,090.0000 |
27,090.0000 |
27,098.0000 |
27,098.0000 |
| 2022-05-24 |
28,737.6643 |
0.1873 BTC |
28,726.0000 |
27,090.0000 |
28,750.0000 |
27,090.0000 |
| 2022-05-23 |
28,724.9477 |
0.0209 BTC |
28,725.0000 |
28,724.0000 |
28,726.0000 |
28,726.0000 |
| 2022-05-20 |
27,994.4964 |
0.1684 BTC |
28,000.0000 |
27,987.0000 |
28,027.0000 |
27,987.0000 |
| 2022-05-19 |
28,011.1418 |
0.0500 BTC |
28,000.0000 |
28,000.0000 |
28,024.0000 |
28,024.0000 |
| 2022-05-17 |
29,205.9136 |
0.0520 BTC |
29,200.0000 |
29,200.0000 |
29,212.0000 |
29,212.0000 |
| 2022-05-16 |
28,343.1013 |
0.2998 BTC |
30,000.0000 |
28,300.0000 |
30,000.0000 |
28,300.0000 |
| 2022-05-11 |
30,916.9339 |
0.4381 BTC |
30,845.0000 |
30,837.0000 |
31,000.0000 |
31,000.0000 |
| 2022-05-10 |
30,852.8447 |
0.2508 BTC |
30,860.0000 |
30,845.0000 |
30,860.0000 |
30,845.0000 |
| 2022-05-09 |
32,094.9574 |
0.0749 BTC |
32,090.0000 |
32,090.0000 |
32,100.0000 |
32,100.0000 |
| 2022-05-08 |
34,299.5461 |
0.1097 BTC |
34,300.0000 |
33,998.8000 |
34,326.0000 |
34,326.0000 |
| 2022-05-05 |
37,430.0000 |
0.0007 BTC |
37,430.0000 |
37,430.0000 |
37,430.0000 |
37,430.0000 |
| 2022-05-04 |
36,569.2739 |
0.0048 BTC |
36,601.0000 |
35,800.0000 |
36,602.0000 |
35,800.0000 |
| 2022-05-03 |
36,572.0000 |
0.0129 BTC |
36,572.0000 |
36,572.0000 |
36,572.0000 |
36,572.0000 |
| 2022-05-02 |
37,078.7521 |
0.5032 BTC |
37,044.0000 |
37,035.0000 |
37,204.0000 |
37,204.0000 |
| 2022-05-01 |
36,532.0000 |
0.0000 BTC |
36,532.0000 |
36,532.0000 |
36,532.0000 |
36,532.0000 |
| 2022-04-30 |
36,469.5521 |
0.0179 BTC |
36,470.0000 |
36,469.0000 |
36,470.0000 |
36,469.0000 |
| 2022-04-28 |
37,665.5460 |
0.0838 BTC |
36,375.0000 |
36,375.0000 |
37,839.0000 |
37,839.0000 |
| 2022-04-27 |
36,359.8114 |
0.0897 BTC |
37,863.0000 |
36,270.0000 |
37,863.0000 |
36,368.0000 |
| 2022-04-26 |
37,838.2021 |
0.1100 BTC |
35,870.0000 |
35,870.0000 |
37,853.0000 |
37,833.0000 |
| 2022-04-25 |
36,285.3349 |
0.3687 BTC |
36,740.0000 |
35,798.0000 |
37,000.0000 |
35,798.0000 |
| 2022-04-24 |
36,728.8841 |
0.0462 BTC |
36,721.0000 |
36,721.0000 |
36,737.0000 |
36,737.0000 |
| 2022-04-23 |
36,713.0579 |
0.0375 BTC |
36,707.0000 |
36,707.0000 |
36,719.0000 |
36,719.0000 |
| 2022-04-22 |
37,443.3197 |
0.0404 BTC |
37,455.0000 |
36,600.0000 |
37,456.0000 |
36,600.0000 |
| 2022-04-21 |
38,967.4725 |
0.1520 BTC |
38,891.0000 |
38,891.0000 |
39,108.0000 |
39,108.0000 |
| 2022-04-20 |
38,875.0001 |
0.0921 BTC |
38,860.0000 |
38,860.0000 |
38,890.0000 |
38,890.0000 |
| 2022-04-19 |
37,084.2493 |
0.0458 BTC |
37,086.0000 |
37,082.0000 |
37,150.0000 |
37,150.0000 |
| 2022-04-18 |
36,308.3952 |
0.2360 BTC |
36,200.0000 |
36,200.0000 |
37,100.0000 |
37,098.0000 |
| 2022-04-17 |
38,067.6889 |
0.0639 BTC |
38,071.0000 |
38,064.0000 |
38,071.0000 |
38,064.0000 |
| 2022-04-16 |
38,071.7081 |
0.0068 BTC |
38,072.0000 |
38,071.0000 |
38,072.0000 |
38,071.0000 |
| 2022-04-14 |
38,072.2573 |
0.0055 BTC |
38,073.0000 |
38,072.0000 |
38,073.0000 |
38,072.0000 |
| 2022-04-13 |
37,715.4028 |
0.2337 BTC |
38,500.0000 |
37,545.0000 |
39,711.0000 |
38,091.0000 |
| 2022-04-11 |
39,683.1591 |
0.0514 BTC |
39,701.0000 |
39,220.0000 |
39,711.0000 |
39,711.0000 |
| 2022-04-08 |
40,516.4654 |
0.3321 BTC |
40,470.0000 |
39,700.0000 |
40,684.0000 |
39,700.0000 |
| 2022-04-06 |
42,338.6270 |
0.0004 BTC |
43,603.0000 |
41,860.0000 |
43,603.0000 |
41,860.0000 |
| 2022-04-05 |
43,603.0000 |
0.0010 BTC |
43,603.0000 |
43,603.0000 |
43,603.0000 |
43,603.0000 |
| 2022-04-04 |
43,421.7453 |
0.0024 BTC |
41,860.0000 |
41,860.0000 |
43,603.0000 |
43,603.0000 |
| 2022-04-01 |
42,747.4961 |
0.0690 BTC |
42,876.0000 |
40,860.0000 |
42,876.0000 |
40,860.0000 |
| 2022-03-31 |
42,876.7888 |
0.0080 BTC |
42,877.0000 |
42,876.0000 |
42,877.0000 |
42,876.0000 |
| 2022-03-29 |
42,926.7770 |
0.0286 BTC |
43,600.0000 |
42,877.0000 |
43,600.0000 |
42,877.0000 |
| 2022-03-25 |
39,654.0582 |
0.8087 BTC |
39,300.0000 |
39,273.0000 |
40,650.0000 |
40,650.0000 |
| 2022-03-24 |
39,357.7455 |
0.0950 BTC |
39,350.0000 |
39,350.0000 |
39,365.5000 |
39,365.5000 |
| 2022-03-22 |
38,750.0000 |
0.0003 BTC |
38,750.0000 |
38,750.0000 |
38,750.0000 |
38,750.0000 |
| 2022-03-19 |
36,802.7599 |
0.2410 BTC |
36,731.0000 |
36,715.0000 |
36,957.0000 |
36,715.0000 |
| 2022-03-18 |
36,780.5146 |
0.5258 BTC |
36,800.0000 |
36,731.0000 |
36,928.0000 |
36,928.0000 |
| 2022-03-17 |
36,773.9131 |
0.2751 BTC |
36,788.0000 |
36,760.0000 |
36,788.0000 |
36,760.0000 |
| 2022-03-16 |
36,794.1438 |
0.1257 BTC |
36,800.0000 |
36,788.0000 |
36,800.0000 |
36,788.0000 |
| 2022-03-14 |
35,754.5901 |
0.0610 BTC |
35,732.0000 |
35,732.0000 |
35,771.0000 |
35,771.0000 |
| 2022-03-11 |
35,715.4774 |
0.0317 BTC |
35,700.0000 |
35,600.0000 |
35,732.0000 |
35,732.0000 |
| 2022-03-08 |
35,693.8855 |
0.1105 BTC |
35,500.0000 |
35,490.0000 |
41,610.0000 |
41,610.0000 |