Identifier on Kucoin: BTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
55,746.5214 EUR |
4.5743 BTC |
54,902.0000 EUR |
54,490.2100 EUR |
57,093.4200 EUR |
55,335.9400 EUR |
| 2024-10-02 |
55,464.2283 EUR |
2.1199 BTC |
55,132.5000 EUR |
54,490.2100 EUR |
56,526.8500 EUR |
54,903.1400 EUR |
| 2024-10-01 |
56,425.7751 EUR |
1.6158 BTC |
57,071.0400 EUR |
54,490.2100 EUR |
57,818.5800 EUR |
55,080.0000 EUR |
| 2024-09-30 |
57,471.6361 EUR |
3.5563 BTC |
58,680.7600 EUR |
56,500.0000 EUR |
58,680.7600 EUR |
56,500.0000 EUR |
| 2024-09-29 |
58,839.0416 EUR |
0.3537 BTC |
59,093.2000 EUR |
58,594.6100 EUR |
59,222.0000 EUR |
58,797.6600 EUR |
| 2024-09-28 |
58,834.0525 EUR |
1.0083 BTC |
58,802.6100 EUR |
58,481.8400 EUR |
59,312.8000 EUR |
59,069.3300 EUR |
| 2024-09-27 |
58,788.9603 EUR |
2.3826 BTC |
58,266.4200 EUR |
58,224.5300 EUR |
59,547.9000 EUR |
59,022.7000 EUR |
| 2024-09-26 |
57,979.8818 EUR |
2.5359 BTC |
56,725.8500 EUR |
56,430.2100 EUR |
58,859.4200 EUR |
58,314.7800 EUR |
| 2024-09-25 |
57,020.1949 EUR |
1.9275 BTC |
57,410.2000 EUR |
56,597.6900 EUR |
57,791.7700 EUR |
56,601.9300 EUR |
| 2024-09-24 |
57,195.6022 EUR |
1.2341 BTC |
56,910.3900 EUR |
56,349.1400 EUR |
57,781.1600 EUR |
57,687.6400 EUR |
| 2024-09-23 |
57,093.9506 EUR |
1.4594 BTC |
56,874.8300 EUR |
56,277.2400 EUR |
57,781.1600 EUR |
57,015.7300 EUR |
| 2024-09-22 |
56,506.5594 EUR |
0.5837 BTC |
56,688.5000 EUR |
55,950.0000 EUR |
57,279.8500 EUR |
56,876.1600 EUR |
| 2024-09-21 |
56,562.4298 EUR |
0.4241 BTC |
56,628.6800 EUR |
56,137.1800 EUR |
56,998.0900 EUR |
56,765.0100 EUR |
| 2024-09-20 |
56,717.9926 EUR |
1.6419 BTC |
56,324.5100 EUR |
55,966.2500 EUR |
57,347.2200 EUR |
56,605.9800 EUR |
| 2024-09-19 |
56,341.6020 EUR |
3.0925 BTC |
55,605.4100 EUR |
55,311.7900 EUR |
57,459.1700 EUR |
56,414.9600 EUR |
| 2024-09-18 |
54,146.4366 EUR |
1.6204 BTC |
54,268.9200 EUR |
53,131.8400 EUR |
55,509.5400 EUR |
55,509.5400 EUR |
| 2024-09-17 |
53,733.9887 EUR |
1.7861 BTC |
52,489.8300 EUR |
52,033.5200 EUR |
55,387.5900 EUR |
54,020.4600 EUR |
| 2024-09-16 |
52,610.4676 EUR |
2.2778 BTC |
53,173.9200 EUR |
51,765.4700 EUR |
53,587.2000 EUR |
52,490.4700 EUR |
| 2024-09-15 |
54,046.1363 EUR |
0.3268 BTC |
54,232.7600 EUR |
53,010.0000 EUR |
54,511.8900 EUR |
53,380.2300 EUR |
| 2024-09-14 |
54,224.2215 EUR |
0.4231 BTC |
54,778.3000 EUR |
53,770.7100 EUR |
54,807.2400 EUR |
54,233.6500 EUR |
| 2024-09-13 |
53,174.5363 EUR |
2.2331 BTC |
52,735.8200 EUR |
52,095.5300 EUR |
54,773.3200 EUR |
54,716.3000 EUR |
| 2024-09-12 |
52,710.5878 EUR |
2.5775 BTC |
52,570.0800 EUR |
52,095.5300 EUR |
53,404.6200 EUR |
52,774.2300 EUR |
| 2024-09-11 |
51,649.4848 EUR |
1.3428 BTC |
52,488.1800 EUR |
50,655.4900 EUR |
52,807.3700 EUR |
52,260.5600 EUR |
| 2024-09-10 |
52,076.7544 EUR |
1.6118 BTC |
51,675.7100 EUR |
51,272.0700 EUR |
52,675.1800 EUR |
52,505.7600 EUR |
| 2024-09-09 |
51,030.6921 EUR |
1.8976 BTC |
49,786.2700 EUR |
49,535.0700 EUR |
52,617.3400 EUR |
51,765.4700 EUR |
| 2024-09-08 |
49,207.3300 EUR |
0.8823 BTC |
48,952.5400 EUR |
48,574.4300 EUR |
49,786.2700 EUR |
49,786.2700 EUR |
| 2024-09-07 |
49,242.5282 EUR |
1.2828 BTC |
48,947.7000 EUR |
48,605.0700 EUR |
49,654.1500 EUR |
48,965.8600 EUR |
| 2024-09-06 |
49,377.8083 EUR |
3.5664 BTC |
50,736.6400 EUR |
47,740.0000 EUR |
51,421.7800 EUR |
48,891.4900 EUR |
| 2024-09-05 |
51,107.9295 EUR |
2.5437 BTC |
52,637.4000 EUR |
50,227.8600 EUR |
52,637.4100 EUR |
50,583.0500 EUR |
| 2024-09-04 |
51,722.4387 EUR |
2.9038 BTC |
52,238.1900 EUR |
50,500.0000 EUR |
52,971.2500 EUR |
52,469.6200 EUR |
| 2024-09-03 |
52,964.7513 EUR |
1.5510 BTC |
53,556.1600 EUR |
51,927.3300 EUR |
54,019.8200 EUR |
51,927.3300 EUR |
| 2024-09-02 |
52,714.9183 EUR |
0.7558 BTC |
52,002.3000 EUR |
51,948.0300 EUR |
53,689.0800 EUR |
53,518.5400 EUR |
| 2024-09-01 |
52,595.4765 EUR |
0.8021 BTC |
53,422.7500 EUR |
52,000.0000 EUR |
53,422.7500 EUR |
52,118.8400 EUR |
| 2024-08-31 |
53,457.4318 EUR |
1.0445 BTC |
53,770.7000 EUR |
53,213.4000 EUR |
53,868.5300 EUR |
53,364.9800 EUR |
| 2024-08-30 |
53,301.2565 EUR |
1.4720 BTC |
53,531.9700 EUR |
52,466.6000 EUR |
54,019.8200 EUR |
53,605.4200 EUR |
| 2024-08-29 |
54,137.1814 EUR |
1.0852 BTC |
53,302.6400 EUR |
53,102.3900 EUR |
55,125.0000 EUR |
53,555.3700 EUR |
| 2024-08-28 |
53,349.6975 EUR |
2.5772 BTC |
53,325.4400 EUR |
52,193.5000 EUR |
54,271.3500 EUR |
53,117.9200 EUR |
| 2024-08-27 |
54,664.8041 EUR |
1.8269 BTC |
56,449.9100 EUR |
52,095.5300 EUR |
56,712.9700 EUR |
53,449.7500 EUR |
| 2024-08-26 |
57,122.4780 EUR |
0.7724 BTC |
57,513.5600 EUR |
56,515.1700 EUR |
57,613.6700 EUR |
56,621.7000 EUR |
| 2024-08-25 |
57,245.4347 EUR |
0.5870 BTC |
57,509.5100 EUR |
56,966.0700 EUR |
57,997.0900 EUR |
57,454.0700 EUR |
| 2024-08-24 |
57,333.3964 EUR |
0.3080 BTC |
57,273.8400 EUR |
57,000.0000 EUR |
57,598.4300 EUR |
57,122.7300 EUR |
| 2024-08-23 |
55,679.8525 EUR |
2.2156 BTC |
54,415.0100 EUR |
54,415.0100 EUR |
58,030.4800 EUR |
57,465.9000 EUR |
| 2024-08-22 |
54,488.0426 EUR |
1.3064 BTC |
54,873.3300 EUR |
53,770.7000 EUR |
55,192.7200 EUR |
54,446.7200 EUR |
| 2024-08-21 |
54,219.0860 EUR |
1.8271 BTC |
53,309.0700 EUR |
52,976.7400 EUR |
55,504.7300 EUR |
54,890.2200 EUR |
| 2024-08-20 |
54,148.8882 EUR |
1.1866 BTC |
53,676.8900 EUR |
52,865.5800 EUR |
55,411.0300 EUR |
53,176.4400 EUR |
| 2024-08-19 |
52,966.6946 EUR |
0.5522 BTC |
53,109.0400 EUR |
52,566.3000 EUR |
53,612.3800 EUR |
53,612.3800 EUR |
| 2024-08-18 |
54,179.0312 EUR |
1.6911 BTC |
53,985.7000 EUR |
53,114.1300 EUR |
54,740.5500 EUR |
53,114.1300 EUR |
| 2024-08-17 |
53,834.0618 EUR |
0.5254 BTC |
53,598.3200 EUR |
53,598.3200 EUR |
54,223.8400 EUR |
53,823.5300 EUR |
| 2024-08-16 |
53,498.7959 EUR |
1.5907 BTC |
52,644.7000 EUR |
52,193.5000 EUR |
54,356.7200 EUR |
53,683.6700 EUR |
| 2024-08-15 |
52,747.6368 EUR |
3.5117 BTC |
53,599.1600 EUR |
51,081.5200 EUR |
54,449.1700 EUR |
52,802.9300 EUR |