Market BTC / [unlinked]
Identifier on HitBTC: BTCEURST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-05 |
40,889.2206 |
0.0117 BTC |
40,150.0000 |
40,150.0000 |
41,610.0000 |
41,610.0000 |
| 2022-03-04 |
40,317.4018 |
0.0382 BTC |
41,000.0000 |
40,158.0000 |
41,008.2000 |
40,158.0000 |
| 2022-03-01 |
40,028.8057 |
0.1744 BTC |
39,000.0000 |
39,000.0000 |
40,059.0000 |
40,059.0000 |
| 2022-02-28 |
36,805.7798 |
0.0372 BTC |
36,800.0000 |
36,800.0000 |
36,812.0000 |
36,812.0000 |
| 2022-02-27 |
35,900.9309 |
0.0056 BTC |
35,900.0000 |
35,900.0000 |
35,902.0000 |
35,902.0000 |
| 2022-02-26 |
34,992.3224 |
0.0751 BTC |
34,995.0000 |
34,989.0000 |
34,995.0000 |
34,989.0000 |
| 2022-02-25 |
34,998.0000 |
0.0594 BTC |
35,000.0000 |
34,996.0000 |
35,000.0000 |
34,996.0000 |
| 2022-02-24 |
34,949.9597 |
0.1927 BTC |
34,930.0000 |
34,930.0000 |
34,969.0000 |
34,969.0000 |
| 2022-02-22 |
34,914.9971 |
0.1534 BTC |
34,900.0000 |
34,900.0000 |
34,930.0000 |
34,930.0000 |
| 2022-02-21 |
34,267.6281 |
0.0023 BTC |
34,000.0000 |
33,990.7000 |
34,500.0000 |
34,500.0000 |
| 2022-02-20 |
37,063.3552 |
0.1311 BTC |
37,050.0000 |
37,050.0000 |
37,077.0000 |
37,077.0000 |
| 2022-02-19 |
37,029.7298 |
0.2018 BTC |
37,009.0000 |
37,009.0000 |
37,050.0000 |
37,050.0000 |
| 2022-02-17 |
37,004.4291 |
0.0487 BTC |
37,000.0000 |
37,000.0000 |
37,009.0000 |
37,009.0000 |
| 2022-02-11 |
38,900.5021 |
0.0098 BTC |
38,900.0000 |
38,900.0000 |
38,901.0000 |
38,901.0000 |
| 2022-02-09 |
38,552.0000 |
0.0000 BTC |
38,552.0000 |
38,552.0000 |
38,552.0000 |
38,552.0000 |
| 2022-02-07 |
37,487.5000 |
0.0001 BTC |
36,050.0000 |
36,050.0000 |
38,900.0000 |
38,900.0000 |
| 2022-02-04 |
31,908.0665 |
0.1876 BTC |
31,922.0000 |
31,885.0000 |
32,101.0000 |
32,101.0000 |
| 2022-02-03 |
31,926.1860 |
0.0426 BTC |
31,930.0000 |
31,922.0000 |
31,930.0000 |
31,922.0000 |
| 2022-02-01 |
33,832.5776 |
0.0797 BTC |
33,836.0000 |
33,829.0000 |
33,836.0000 |
33,829.0000 |
| 2022-01-31 |
33,839.1964 |
0.0781 BTC |
33,842.0000 |
33,836.0000 |
33,842.0000 |
33,836.0000 |
| 2022-01-30 |
38,787.4110 |
0.0027 BTC |
40,000.0000 |
34,000.0000 |
42,000.0000 |
36,955.1000 |
| 2022-01-27 |
32,290.1503 |
0.0082 BTC |
32,291.0000 |
32,290.0000 |
32,291.0000 |
32,290.0000 |
| 2022-01-26 |
32,295.5570 |
0.0978 BTC |
32,300.0000 |
32,291.0000 |
32,300.0000 |
32,291.0000 |
| 2022-01-24 |
30,000.1000 |
0.0000 BTC |
30,000.1000 |
30,000.1000 |
30,000.1000 |
30,000.1000 |
| 2022-01-23 |
31,921.4927 |
0.1514 BTC |
30,980.1000 |
30,980.0000 |
31,953.0000 |
31,953.0000 |
| 2022-01-22 |
31,493.0071 |
0.2299 BTC |
31,480.0000 |
31,480.0000 |
31,512.0000 |
31,512.0000 |
| 2022-01-21 |
36,410.0000 |
0.0005 BTC |
36,410.0000 |
36,410.0000 |
36,410.0000 |
36,410.0000 |
| 2022-01-20 |
37,893.7104 |
0.1228 BTC |
37,900.0000 |
37,877.0000 |
38,050.0000 |
38,050.0000 |
| 2022-01-19 |
36,577.1135 |
0.1021 BTC |
36,567.0000 |
36,567.0000 |
36,587.0000 |
36,587.0000 |
| 2022-01-18 |
36,557.8511 |
0.0826 BTC |
36,550.0000 |
36,550.0000 |
36,566.0000 |
36,566.0000 |
| 2022-01-16 |
37,480.4995 |
0.1188 BTC |
37,500.0000 |
37,461.0000 |
37,500.0000 |
37,461.0000 |
| 2022-01-15 |
36,600.0251 |
0.0002 BTC |
36,600.1000 |
36,600.0000 |
36,600.1000 |
36,600.0000 |
| 2022-01-14 |
38,117.4561 |
0.0075 BTC |
38,539.9000 |
37,072.8000 |
38,541.0000 |
37,072.8000 |
| 2022-01-12 |
37,594.0532 |
0.0640 BTC |
37,600.0000 |
37,588.0000 |
37,776.6000 |
37,776.6000 |
| 2022-01-11 |
36,989.9000 |
0.0001 BTC |
36,989.9000 |
36,989.9000 |
36,989.9000 |
36,989.9000 |
| 2022-01-10 |
36,741.4180 |
0.0820 BTC |
36,750.0000 |
36,400.0000 |
36,765.0000 |
36,400.0000 |
| 2022-01-09 |
37,197.0979 |
0.0174 BTC |
37,199.5000 |
37,194.5000 |
37,199.5000 |
37,194.5000 |
| 2022-01-08 |
36,110.6593 |
0.1568 BTC |
36,100.0000 |
36,000.0000 |
36,129.0000 |
36,129.0000 |
| 2022-01-07 |
37,213.0107 |
0.7460 BTC |
37,600.0000 |
36,300.0000 |
37,691.0000 |
37,691.0000 |
| 2022-01-03 |
41,524.0000 |
0.0000 BTC |
41,524.0000 |
41,524.0000 |
41,524.0000 |
41,524.0000 |
| 2021-12-29 |
43,654.2500 |
0.0000 BTC |
45,158.5000 |
42,150.0000 |
45,158.5000 |
42,150.0000 |
| 2021-12-27 |
45,155.7398 |
0.0352 BTC |
45,153.0000 |
45,150.0000 |
45,158.5000 |
45,158.5000 |
| 2021-12-25 |
45,151.5730 |
0.0142 BTC |
45,150.5000 |
45,150.5000 |
45,153.0000 |
45,153.0000 |
| 2021-12-24 |
45,150.5000 |
0.0008 BTC |
45,150.5000 |
45,150.5000 |
45,150.5000 |
45,150.5000 |
| 2021-12-23 |
44,302.7918 |
0.0150 BTC |
44,301.0000 |
44,301.0000 |
44,305.0000 |
44,305.0000 |
| 2021-12-04 |
49,746.1845 |
0.0371 BTC |
49,904.0000 |
48,649.5000 |
49,912.0000 |
48,649.5000 |
| 2021-12-03 |
50,201.3131 |
0.0182 BTC |
52,203.0000 |
49,900.0000 |
52,204.0000 |
49,903.0000 |
| 2021-12-02 |
51,032.9552 |
0.0337 BTC |
50,400.1000 |
50,390.0000 |
52,203.0000 |
52,203.0000 |
| 2021-12-01 |
50,987.7922 |
0.0849 BTC |
50,948.5000 |
50,931.5000 |
51,202.0000 |
51,202.0000 |
| 2021-11-30 |
50,510.7835 |
0.2923 BTC |
50,600.0000 |
50,422.0000 |
50,850.0000 |
50,850.0000 |