High: 102,002.2800 on 21/01/2025
Low: 69,465.8500 on 08/04/2025
Today's Live Rate: 1 BTC 72,010.0000 EUR
March 19, 2025
March 11, 2025
February 28, 2025
| Date | Open | High | Low | Close |
April | ||||
| Thursday 10 April 2025 | 75,458.9200 | 75,538.5300 | 70,068.1700 | 70,711.7600 |
| Wednesday 9 April 2025 | 69,465.8500 | 76,346.5600 | 67,604.5500 | 75,458.9200 |
| Tuesday 8 April 2025 | 72,530.9600 | 73,717.7500 | 69,420.8300 | 69,465.8500 |
| Monday 7 April 2025 | 71,281.0500 | 74,236.7800 | 67,505.3900 | 72,530.9600 |
| Sunday 6 April 2025 | 76,166.3500 | 76,398.0300 | 70,073.9200 | 71,281.0500 |
| Saturday 5 April 2025 | 76,525.1100 | 76,858.9300 | 75,164.3800 | 76,166.3500 |
| Friday 4 April 2025 | 75,295.6200 | 77,248.4800 | 73,915.5300 | 76,525.1100 |
| Thursday 3 April 2025 | 75,665.8700 | 76,892.8200 | 73,105.9800 | 75,295.6200 |
| Wednesday 2 April 2025 | 78,897.1700 | 81,081.0900 | 75,643.9200 | 75,665.8700 |
| Tuesday 1 April 2025 | 76,307.4200 | 79,221.5900 | 76,159.8200 | 78,897.1700 |
March | ||||
| Monday 31 March 2025 | 76,096.3900 | 77,646.0300 | 75,049.6300 | 76,307.4200 |
| Sunday 30 March 2025 | 76,372.7000 | 77,205.9700 | 75,462.7100 | 76,096.3900 |
| Saturday 29 March 2025 | 77,951.9000 | 78,136.6000 | 75,458.1100 | 76,372.7000 |
| Friday 28 March 2025 | 80,745.6200 | 81,017.5500 | 77,236.8700 | 77,951.9000 |
| Thursday 27 March 2025 | 80,911.4600 | 81,415.4400 | 79,566.1900 | 80,745.6200 |
| Wednesday 26 March 2025 | 81,067.3000 | 81,865.0900 | 79,866.4200 | 80,911.4600 |
| Tuesday 25 March 2025 | 81,011.7500 | 82,041.4300 | 79,937.4400 | 81,067.3000 |
| Monday 24 March 2025 | 79,442.1000 | 82,079.2700 | 79,017.2500 | 81,011.7500 |
| Sunday 23 March 2025 | 77,493.7100 | 79,467.8700 | 77,473.4900 | 79,442.1000 |
| Saturday 22 March 2025 | 77,689.4800 | 78,149.7200 | 77,356.0000 | 77,493.7100 |
| Friday 21 March 2025 | 77,568.7900 | 78,291.8200 | 76,802.8200 | 77,689.4800 |
| Thursday 20 March 2025 | 79,620.4400 | 80,128.4100 | 77,093.7700 | 77,568.7900 |
| Wednesday 19 March 2025 | 75,612.4500 | 79,779.8400 | 75,507.7700 | 79,620.4400 |
| Tuesday 18 March 2025 | 76,963.4900 | 76,963.5900 | 74,249.0200 | 75,612.4500 |
| Monday 17 March 2025 | 75,921.6400 | 77,613.0100 | 75,649.2000 | 76,963.4900 |
| Sunday 16 March 2025 | 77,589.6900 | 78,152.8200 | 75,373.5800 | 75,921.6400 |
| Saturday 15 March 2025 | 77,229.2700 | 77,846.1500 | 76,934.9800 | 77,589.6900 |
| Friday 14 March 2025 | 74,725.8800 | 78,465.3400 | 74,459.9600 | 77,229.2700 |
| Thursday 13 March 2025 | 76,902.5500 | 77,411.9400 | 73,610.0600 | 74,725.8800 |
| Wednesday 12 March 2025 | 75,997.0400 | 77,419.0800 | 73,930.5500 | 76,902.5500 |
| Tuesday 11 March 2025 | 72,474.3900 | 76,484.8200 | 70,639.3700 | 75,997.0400 |
| Monday 10 March 2025 | 74,311.0000 | 77,533.7200 | 71,518.4200 | 72,474.3900 |
| Sunday 9 March 2025 | 79,624.1600 | 79,876.4000 | 73,711.2100 | 74,311.0000 |
| Saturday 8 March 2025 | 80,110.7700 | 80,200.0000 | 78,733.6400 | 79,624.1600 |
| Friday 7 March 2025 | 83,412.5500 | 84,570.6900 | 78,555.9700 | 80,110.7700 |
| Thursday 6 March 2025 | 84,008.5500 | 85,892.9100 | 81,466.0100 | 83,412.5500 |
| Wednesday 5 March 2025 | 82,177.4400 | 84,994.1500 | 81,373.1300 | 84,008.5500 |
| Tuesday 4 March 2025 | 82,194.5400 | 83,757.2500 | 77,656.7100 | 82,177.4400 |
| Monday 3 March 2025 | 90,612.9500 | 90,765.2300 | 81,157.7000 | 82,194.5400 |
| Sunday 2 March 2025 | 83,028.2300 | 92,016.9700 | 82,060.7100 | 90,612.9500 |
| Saturday 1 March 2025 | 81,311.7600 | 83,409.0500 | 80,786.3900 | 83,028.2300 |
February | ||||
| Friday 28 February 2025 | 81,408.0600 | 82,005.6400 | 75,190.2000 | 81,311.7600 |
| Thursday 27 February 2025 | 80,173.9700 | 83,019.1500 | 79,440.8500 | 81,408.0600 |
| Wednesday 26 February 2025 | 84,292.2400 | 85,038.3100 | 78,355.4200 | 80,173.9700 |
| Tuesday 25 February 2025 | 87,550.0300 | 88,369.0600 | 81,782.3700 | 84,292.2400 |
| Monday 24 February 2025 | 91,882.1300 | 92,076.4400 | 87,365.2100 | 87,550.0300 |
| Sunday 23 February 2025 | 92,320.0600 | 92,415.1800 | 91,070.2100 | 91,882.1300 |
| Saturday 22 February 2025 | 91,960.6200 | 92,713.4000 | 91,612.8300 | 92,320.0600 |
| Friday 21 February 2025 | 93,639.5100 | 94,975.2500 | 90,665.3600 | 91,960.6200 |
| Thursday 20 February 2025 | 92,661.8800 | 94,031.5000 | 92,460.7700 | 93,639.5100 |
| Wednesday 19 February 2025 | 91,478.8500 | 92,830.3400 | 90,933.2600 | 92,661.8800 |
| Tuesday 18 February 2025 | 91,367.9700 | 92,547.2700 | 89,432.3100 | 91,478.8500 |
| Monday 17 February 2025 | 91,706.8400 | 92,636.9800 | 90,894.4200 | 91,367.9700 |
| Sunday 16 February 2025 | 93,104.2000 | 93,220.4200 | 91,649.3900 | 91,706.8400 |
| Saturday 15 February 2025 | 92,978.5500 | 93,416.3700 | 92,751.4600 | 93,104.2000 |
| Friday 14 February 2025 | 92,365.0800 | 94,108.2400 | 91,770.0900 | 92,978.5500 |
| Thursday 13 February 2025 | 94,185.2800 | 94,315.4000 | 91,382.4400 | 92,365.0800 |
| Wednesday 12 February 2025 | 92,438.5500 | 94,442.7200 | 91,263.2500 | 94,185.2800 |
| Tuesday 11 February 2025 | 94,607.5100 | 95,548.9100 | 91,512.7700 | 92,438.5500 |
| Monday 10 February 2025 | 93,605.7200 | 95,272.1400 | 92,552.2500 | 94,607.5100 |
| Sunday 9 February 2025 | 93,550.4700 | 94,328.2400 | 92,063.2400 | 93,605.7200 |
| Saturday 8 February 2025 | 93,545.9500 | 93,901.2300 | 92,840.4000 | 93,550.4700 |
| Friday 7 February 2025 | 93,043.0400 | 96,498.1700 | 92,660.2300 | 93,545.9500 |
| Thursday 6 February 2025 | 92,940.5000 | 95,718.8600 | 92,218.3500 | 93,043.0400 |
| Wednesday 5 February 2025 | 94,377.9700 | 95,368.0600 | 92,502.6900 | 92,940.5000 |
| Tuesday 4 February 2025 | 98,280.2300 | 98,727.0200 | 92,739.3800 | 94,377.9700 |
| Monday 3 February 2025 | 95,421.9200 | 99,330.1500 | 89,642.1700 | 98,280.2300 |
| Sunday 2 February 2025 | 97,385.8000 | 98,195.1000 | 93,764.4900 | 95,421.9200 |
| Saturday 1 February 2025 | 98,905.4100 | 99,236.7500 | 97,072.0700 | 97,385.8000 |
January | ||||
| Friday 31 January 2025 | 100,698.0500 | 101,980.6400 | 97,964.0300 | 98,905.4100 |
| Thursday 30 January 2025 | 99,496.4300 | 101,920.2200 | 99,079.7500 | 100,698.0500 |
| Wednesday 29 January 2025 | 97,174.4900 | 100,568.5600 | 97,142.9200 | 99,496.4300 |
| Tuesday 28 January 2025 | 97,773.4400 | 99,383.8400 | 96,103.0600 | 97,174.4900 |
| Monday 27 January 2025 | 98,057.9300 | 98,657.4100 | 93,508.4800 | 97,773.4400 |
| Sunday 26 January 2025 | 99,866.6600 | 100,533.3200 | 97,980.8400 | 98,057.9300 |
| Saturday 25 January 2025 | 99,946.9600 | 100,390.4400 | 99,339.5800 | 99,866.6600 |
| Friday 24 January 2025 | 99,811.7900 | 101,956.9800 | 98,486.2300 | 99,946.9600 |
| Thursday 23 January 2025 | 99,624.7200 | 102,681.1300 | 97,222.2600 | 99,811.7900 |
| Wednesday 22 January 2025 | 102,002.2800 | 102,055.6200 | 99,222.1600 | 99,624.7200 |
| Tuesday 21 January 2025 | 98,097.2200 | 102,838.7600 | 96,481.3300 | 102,002.2800 |
| Monday 20 January 2025 | 98,567.1000 | 105,964.9600 | 96,807.0900 | 98,097.2200 |
| Sunday 19 January 2025 | 101,324.8500 | 103,615.0100 | 97,227.2100 | 98,567.1000 |
| Saturday 18 January 2025 | 101,124.3300 | 101,791.3600 | 99,149.3600 | 101,324.8500 |
| Friday 17 January 2025 | 96,999.3500 | 102,897.9000 | 96,975.4400 | 101,124.3300 |
| Thursday 16 January 2025 | 97,500.2200 | 97,814.3000 | 94,690.7400 | 96,999.3500 |
| Wednesday 15 January 2025 | 93,687.3400 | 97,782.7100 | 93,629.3200 | 97,500.2200 |
| Tuesday 14 January 2025 | 92,098.4000 | 94,896.4100 | 92,005.1700 | 93,687.3400 |
| Monday 13 January 2025 | 92,267.4800 | 93,633.7500 | 87,680.0700 | 92,098.4000 |
| Sunday 12 January 2025 | 92,654.0000 | 92,844.0000 | 91,402.0000 | 91,948.0000 |
| Saturday 11 January 2025 | 92,031.0000 | 92,248.0000 | 91,672.0000 | 91,830.0000 |
| Friday 10 January 2025 | 89,962.1300 | 93,504.6700 | 89,904.5900 | 92,532.4900 |
| Thursday 9 January 2025 | 92,217.1800 | 92,471.9500 | 88,636.4200 | 89,962.1300 |
| Wednesday 8 January 2025 | 93,787.2200 | 94,040.8400 | 89,883.3300 | 92,217.1800 |
| Tuesday 7 January 2025 | 98,465.0200 | 98,932.9800 | 92,917.6600 | 93,787.2200 |
| Monday 6 January 2025 | 95,435.4700 | 98,625.4300 | 94,892.1800 | 98,465.0200 |
| Sunday 5 January 2025 | 95,269.3800 | 95,871.0400 | 94,387.5000 | 95,435.4700 |
| Saturday 4 January 2025 | 95,122.9600 | 95,784.1500 | 94,631.4300 | 95,269.3800 |
| Friday 3 January 2025 | 94,374.2900 | 96,026.8800 | 93,301.2200 | 95,122.9600 |
| Thursday 2 January 2025 | 91,191.0600 | 95,266.7900 | 91,024.0900 | 94,374.2900 |
| Wednesday 1 January 2025 | 90,162.3500 | 91,740.7600 | 89,654.5800 | 91,191.0600 |
