Bitwise Physical Bitcoin ETC

BTCE
🏛️ france →
83.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.68 14.68 14.58 14.58 0.0M
2022-12-29 14.78 14.78 14.78 14.78 0.0M
2022-12-28 14.85 14.85 14.85 14.85 0.0M
2022-12-27 15.04 15.04 15.04 15.04 0.0M
2022-12-23 15.06 15.14 15.06 15.14 0.0M
2022-12-22 15.00 15.00 14.99 14.99 0.0M
2022-12-21 15.02 15.07 15.00 15.00 0.0M
2022-12-20 15.03 15.06 14.98 14.98 0.0M
2022-12-19 14.94 14.94 14.94 14.94 0.0M
2022-12-16 15.62 15.62 15.23 15.23 0.0M
2022-12-15 15.80 15.80 15.80 15.80 0.0M
2022-12-14 15.91 15.91 15.91 15.91 0.0M
2022-12-13 15.45 15.45 15.45 15.45 0.0M
2022-12-12 15.28 15.28 15.28 15.28 0.0M
2022-12-09 15.48 15.51 15.48 15.51 0.0M
2022-12-08 15.21 15.24 15.21 15.23 0.0M
2022-12-07 15.21 15.21 15.21 15.21 0.0M
2022-12-06 15.40 15.40 15.36 15.40 0.0M
2022-12-05 15.60 15.60 15.40 15.40 0.0M
2022-12-02 15.32 15.37 15.32 15.34 0.0M
2022-12-01 15.59 15.61 15.59 15.61 0.0M
2022-11-30 15.50 15.50 15.47 15.47 0.0M
2022-11-29 15.07 15.13 15.07 15.13 0.0M
2022-11-28 14.89 14.89 14.81 14.81 0.0M
2022-11-25 15.05 15.06 15.05 15.06 0.0M
2022-11-24 15.17 15.17 15.10 15.12 0.0M
2022-11-23 15.23 15.23 15.05 15.05 0.0M
2022-11-22 14.58 14.98 14.53 14.98 0.0M
2022-11-21 14.90 14.97 14.84 14.84 0.0M
2022-11-18 15.32 15.32 15.30 15.30 0.0M
2022-11-17 15.20 15.32 15.20 15.32 0.0M
2022-11-16 15.36 15.36 15.03 15.05 0.0M
2022-11-15 15.32 15.59 15.32 15.59 0.0M
2022-11-14 15.55 15.55 15.08 15.08 0.0M
2022-11-11 16.10 16.10 15.33 15.33 0.0M
2022-11-10 15.84 16.78 15.46 16.78 0.0M
2022-11-09 17.13 17.13 16.11 16.11 0.0M
2022-11-08 18.82 19.45 18.44 19.45 0.0M
2022-11-07 19.83 20.10 19.77 19.77 0.0M
2022-11-04 20.10 20.10 20.03 20.03 0.0M
2022-11-03 19.77 19.78 19.77 19.78 0.0M
2022-11-02 19.70 19.70 19.69 19.69 0.0M
2022-11-01 19.77 19.77 19.75 19.75 0.0M
2022-10-31 19.66 19.86 19.65 19.65 0.0M
2022-10-28 19.36 19.59 19.30 19.59 0.0M
2022-10-27 19.64 19.69 19.64 19.69 0.0M
2022-10-26 19.30 19.85 19.30 19.79 0.0M
2022-10-25 18.67 18.76 18.67 18.76 0.0M
2022-10-24 18.69 18.69 18.59 18.59 0.0M
2022-10-21 18.55 18.55 18.46 18.53 0.0M
2022-10-20 18.64 18.73 18.64 18.70 0.0M
2022-10-19 18.63 18.69 18.63 18.69 0.0M
2022-10-18 18.98 18.98 18.78 18.78 0.0M
2022-10-17 18.86 18.97 18.86 18.97 0.0M
2022-10-14 18.95 18.95 18.95 18.95 0.0M
2022-10-13 18.74 18.74 18.01 18.35 0.0M
2022-10-12 18.78 18.83 18.78 18.78 0.0M
2022-10-11 18.73 18.76 18.73 18.76 0.0M
2022-10-10 19.06 19.06 18.99 18.99 0.0M
2022-10-07 19.39 19.39 19.11 19.11 0.0M
2022-10-06 19.45 19.48 19.45 19.48 0.0M
2022-10-05 19.39 19.39 19.30 19.30 0.0M
2022-10-04 19.20 19.43 19.20 19.21 0.0M
2022-10-03 18.81 18.81 18.81 18.81 0.0M
2022-09-30 18.94 19.45 18.94 19.45 0.0M
2022-09-29 19.08 19.10 18.80 18.80 0.0M
2022-09-28 18.69 19.19 18.69 19.19 0.0M
2022-09-27 20.00 20.12 19.99 19.99 0.0M
2022-09-26 18.51 18.85 18.51 18.85 0.0M
2022-09-23 18.80 18.80 18.48 18.48 0.0M
2022-09-22 18.21 18.52 18.21 18.41 0.0M
2022-09-21 18.19 18.59 18.19 18.59 0.0M
2022-09-20 18.51 18.51 18.11 18.22 0.0M
2022-09-19 17.63 18.28 17.63 18.28 0.0M
2022-09-16 18.91 18.95 18.67 18.75 0.0M
2022-09-15 19.30 19.32 18.79 18.95 0.0M
2022-09-14 19.44 19.44 19.32 19.32 0.0M
2022-09-13 21.10 21.23 19.99 20.02 0.0M
2022-09-12 20.57 21.18 20.57 21.05 0.0M
2022-09-09 20.10 20.24 20.10 20.24 0.0M
2022-09-08 18.39 18.56 18.39 18.56 0.0M
2022-09-07 18.20 18.20 18.13 18.13 0.0M
2022-09-06 19.03 19.17 19.03 19.09 0.0M
2022-09-05 19.09 19.13 19.09 19.13 0.0M
2022-09-02 19.24 19.35 19.23 19.35 0.0M
2022-09-01 19.02 19.04 19.02 19.04 0.0M
2022-08-31 19.30 19.30 19.07 19.07 0.0M
2022-08-30 19.51 19.51 18.79 18.79 0.0M
2022-08-29 19.13 19.36 19.13 19.36 0.0M
2022-08-26 20.54 20.58 19.94 19.94 0.0M
2022-08-25 20.73 20.73 20.67 20.67 0.0M
2022-08-24 20.58 20.72 20.58 20.67 0.0M
2022-08-23 20.35 20.55 20.35 20.55 0.0M
2022-08-22 20.36 20.45 20.30 20.45 0.0M
2022-08-19 20.92 20.93 20.31 20.31 0.0M
2022-08-18 21.98 22.14 21.98 22.14 0.0M
2022-08-17 22.95 22.95 22.00 22.00 0.0M
2022-08-16 22.64 22.70 22.39 22.39 0.0M
2022-08-15 22.60 22.66 22.60 22.66 0.0M
2022-08-12 22.21 22.34 22.00 22.34 0.0M
2022-08-11 22.80 22.96 22.72 22.72 0.0M
2022-08-10 21.49 22.25 21.49 22.25 0.0M
2022-08-09 22.36 22.36 21.47 21.60 0.0M
2022-08-08 22.51 22.51 22.51 22.51 0.0M
2022-08-05 21.76 21.88 21.70 21.70 0.0M
2022-08-04 21.59 21.63 21.42 21.42 0.0M
2022-08-03 21.67 22.11 21.67 22.05 0.0M
2022-08-02 21.33 21.48 21.26 21.48 0.0M
2022-08-01 21.75 21.75 21.75 21.75 0.0M
2022-07-29 22.41 22.58 22.41 22.47 0.0M
2022-07-28 22.19 22.19 22.19 22.19 0.0M
2022-07-27 20.17 20.29 20.16 20.29 0.0M
2022-07-26 19.66 19.69 19.66 19.69 0.0M
2022-07-25 20.56 20.56 20.50 20.50 0.0M
2022-07-22 21.72 21.85 21.72 21.85 0.0M
2022-07-21 21.49 21.49 21.30 21.30 0.0M
2022-07-20 22.21 22.76 22.07 22.76 0.0M
2022-07-19 20.56 21.43 20.56 21.43 0.0M
2022-07-18 21.06 21.06 20.86 20.94 0.0M
2022-07-15 19.73 19.92 19.73 19.76 0.0M
2022-07-14 19.22 19.22 19.22 19.22 0.0M
2022-07-13 18.64 18.97 18.48 18.48 0.0M
2022-07-12 18.86 18.94 18.86 18.94 0.0M
2022-07-11 19.38 19.44 19.36 19.36 0.0M
2022-07-08 20.50 20.69 20.18 20.69 0.0M
2022-07-07 19.11 19.68 19.11 19.68 0.0M
2022-07-06 18.92 18.92 18.92 18.92 0.0M
2022-07-05 18.39 18.39 18.17 18.17 0.0M
2022-07-04 17.54 18.16 17.54 18.15 0.0M
2022-07-01 17.72 17.99 17.68 17.89 0.0M
2022-06-30 17.66 17.66 17.34 17.54 0.0M
2022-06-29 18.26 18.35 18.26 18.35 0.0M
2022-06-28 18.93 18.99 18.83 18.83 0.0M
2022-06-27 19.30 19.47 18.69 18.77 0.0M
2022-06-24 18.94 19.30 18.94 19.06 0.0M
2022-06-23 18.66 18.98 18.54 18.54 0.0M
2022-06-22 18.72 18.73 18.55 18.55 0.0M
2022-06-21 19.21 19.57 19.00 19.57 0.0M
2022-06-20 18.97 18.97 18.77 18.82 0.0M
2022-06-17 19.07 19.07 18.80 18.87 0.0M
2022-06-16 20.13 20.13 19.12 19.31 0.0M
2022-06-15 19.02 19.92 18.53 19.54 0.0M
2022-06-14 20.66 20.89 20.10 20.61 0.0M
2022-06-13 23.29 23.29 21.02 21.28 0.0M
2022-06-10 27.19 27.19 26.84 26.84 0.0M
2022-06-09 27.19 27.19 27.16 27.16 0.0M
2022-06-08 27.36 27.48 27.26 27.26 0.0M
2022-06-07 26.78 26.78 26.78 26.78 0.0M
2022-06-06 28.19 28.19 28.14 28.14 0.0M
2022-06-03 27.12 27.12 26.43 26.43 0.0M
2022-06-02 26.94 27.09 26.94 27.09 0.0M
2022-06-01 28.31 28.31 27.82 27.82 0.0M
2022-05-31 28.32 28.32 28.32 28.32 0.0M
2022-05-30 27.22 27.22 27.22 27.22 0.0M
2022-05-27 25.84 25.87 25.79 25.87 0.0M
2022-05-26 26.66 26.66 25.69 26.23 0.0M
2022-05-25 26.75 26.80 26.68 26.68 0.0M
2022-05-24 25.71 26.00 25.69 26.00 0.0M
2022-05-23 27.45 27.45 27.36 27.36 0.0M
2022-05-20 27.23 27.23 26.61 26.61 0.0M
2022-05-19 26.84 27.67 26.84 27.67 0.0M
2022-05-18 27.21 27.21 26.53 26.53 0.0M
2022-05-17 28.01 28.01 27.48 27.48 0.0M
2022-05-16 27.19 27.86 27.19 27.29 0.0M
2022-05-13 27.95 28.21 27.95 28.06 0.0M
2022-05-12 24.02 27.04 23.84 27.04 0.0M
2022-05-11 27.96 29.08 26.70 28.46 0.0M
2022-05-10 29.34 29.37 28.24 28.45 0.0M
2022-05-09 30.71 30.75 29.36 29.36 0.0M
2022-05-06 33.37 33.37 32.47 32.82 0.0M
2022-05-05 35.92 35.92 33.90 33.90 0.0M
2022-05-04 35.04 35.30 35.04 35.30 0.0M
2022-05-03 35.22 35.29 34.81 35.04 0.0M
2022-05-02 35.53 35.62 35.43 35.45 0.0M
2022-04-29 36.04 36.04 35.57 35.63 0.0M
2022-04-28 36.03 36.55 36.03 36.27 0.0M
2022-04-27 35.08 35.56 35.08 35.56 0.0M
2022-04-26 36.40 36.66 35.34 35.34 0.0M
2022-04-25 34.83 35.24 34.70 35.24 0.0M
2022-04-22 36.20 36.20 35.48 35.48 0.0M
2022-04-21 36.80 37.62 36.80 37.62 0.0M
2022-04-20 36.91 36.97 36.57 36.57 0.0M
2022-04-19 36.42 37.30 36.42 36.99 0.0M
2022-04-14 36.38 36.39 36.02 36.02 0.0M
2022-04-13 35.57 36.59 35.30 36.59 0.0M
2022-04-12 35.38 35.75 35.38 35.70 0.0M
2022-04-11 36.91 36.91 36.04 36.09 0.0M
2022-04-08 38.68 38.89 37.95 38.89 0.0M
2022-04-07 38.29 38.46 38.10 38.10 0.0M
2022-04-06 40.24 40.24 38.75 38.81 0.0M
2022-04-05 40.97 40.98 40.37 40.37 0.0M
2022-04-04 40.35 40.38 40.09 40.09 0.0M
2022-04-01 39.12 40.58 39.11 40.58 0.0M
2022-03-31 40.65 40.65 40.28 40.40 0.0M
2022-03-30 41.09 41.09 40.61 40.61 0.0M
2022-03-29 41.68 41.79 41.48 41.69 0.0M
2022-03-28 41.40 41.88 41.24 41.84 0.0M
2022-03-25 38.41 39.43 38.32 39.01 0.0M
2022-03-24 37.83 38.76 37.83 38.53 0.0M
2022-03-23 36.84 37.39 36.84 37.39 0.0M
2022-03-22 37.08 37.69 37.08 37.30 0.0M
2022-03-21 35.97 35.97 35.79 35.79 0.0M
2022-03-18 35.53 36.01 35.53 36.01 0.0M
2022-03-17 35.67 35.70 35.67 35.70 0.0M
2022-03-16 34.89 35.80 34.89 35.67 0.0M
2022-03-14 34.56 34.56 34.21 34.21 0.0M
2022-03-11 34.36 35.09 34.03 34.03 0.0M
2022-03-10 34.27 34.36 34.23 34.29 0.0M
2022-03-09 36.99 37.36 36.85 36.99 0.0M
2022-03-08 34.24 34.42 33.95 33.95 0.0M
2022-03-07 33.52 34.97 33.52 34.97 0.0M
2022-03-04 36.40 36.54 35.93 35.93 0.0M
2022-03-02 38.35 38.97 37.79 38.55 0.0M
2022-03-01 37.32 38.50 37.32 37.73 0.0M
2022-02-28 33.19 35.34 32.96 35.34 0.0M
2022-02-25 33.74 33.96 33.45 33.81 0.0M
2022-02-24 30.24 31.31 30.20 31.31 0.0M
2022-02-23 32.49 33.20 32.49 32.99 0.0M
2022-02-22 31.54 32.13 31.54 32.07 0.0M
2022-02-21 33.39 33.39 31.86 33.12 0.0M
2022-02-18 34.67 34.67 33.76 34.29 0.0M
2022-02-17 37.33 37.33 35.74 35.74 0.0M
2022-02-16 37.58 37.58 37.00 37.00 0.0M
2022-02-15 37.31 37.58 37.31 37.58 0.0M
2022-02-14 36.11 36.56 36.11 36.56 0.0M
2022-02-11 36.92 36.92 36.92 36.92 0.0M
2022-02-10 37.35 38.17 37.08 38.17 0.0M
2022-02-09 37.11 37.15 37.11 37.15 0.0M
2022-02-08 38.00 38.00 36.59 37.02 0.0M
2022-02-07 36.10 37.10 36.10 37.10 0.0M
2022-02-04 32.04 34.03 31.93 34.03 0.0M
2022-02-03 31.75 31.75 31.17 31.17 0.0M
2022-02-02 32.87 33.08 31.87 31.87 0.0M
2022-02-01 33.09 33.56 32.88 33.56 0.0M
2022-01-31 32.21 32.80 32.21 32.80 0.0M
2022-01-28 31.92 32.23 31.50 32.15 0.0M
2022-01-27 32.12 32.12 31.82 31.82 0.0M
2022-01-26 32.06 32.84 32.06 32.72 0.0M
2022-01-25 31.16 31.86 31.16 31.55 0.0M
2022-01-24 29.94 30.05 28.40 29.34 0.0M
2022-01-21 33.40 33.40 32.46 33.11 0.0M
2022-01-20 35.74 36.96 35.67 36.96 0.0M
2022-01-19 35.26 35.94 35.26 35.62 0.0M
2022-01-18 35.65 35.65 35.35 35.35 0.0M
2022-01-17 36.11 36.24 35.88 35.88 0.0M
2022-01-14 35.94 36.56 35.54 36.56 0.0M
2022-01-13 36.94 36.94 36.50 36.58 0.0M
2022-01-12 36.34 36.96 36.34 36.96 0.0M
2022-01-11 36.08 36.27 35.63 36.27 0.0M
2022-01-10 35.94 35.94 34.64 35.56 0.0M
2022-01-07 35.77 36.23 34.80 35.53 0.0M
2022-01-06 37.02 37.02 36.63 36.63 0.0M
2022-01-05 39.74 40.10 39.74 39.77 0.0M
2022-01-04 39.96 40.07 39.80 40.07 0.0M
2022-01-03 40.21 40.21 39.83 39.83 0.0M