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
2023-12-29 35.66 36.27 35.37 35.57 0.0M
2023-12-28 36.08 36.15 35.69 35.61 0.0M
2023-12-27 35.81 36.30 35.69 36.19 0.0M
2023-12-22 37.07 37.07 36.83 36.91 0.0M
2023-12-21 37.27 37.30 36.93 37.05 0.0M
2023-12-20 36.49 37.53 36.45 37.30 0.0M
2023-12-19 36.63 36.63 36.18 36.02 0.0M
2023-12-18 34.96 35.18 34.71 35.29 0.0M
2023-12-15 36.19 36.41 35.74 35.82 0.0M
2023-12-14 36.67 36.87 35.26 36.00 0.0M
2023-12-13 35.54 36.38 35.54 36.28 0.0M
2023-12-12 36.21 36.21 35.83 35.61 0.0M
2023-12-11 36.42 36.72 35.91 36.16 0.0M
2023-12-08 37.38 38.19 37.32 38.04 0.0M
2023-12-07 37.88 37.88 37.39 37.69 0.0M
2023-12-06 37.82 38.10 37.69 38.01 0.0M
2023-12-05 35.76 36.44 35.74 36.60 0.0M
2023-12-04 35.48 36.08 35.48 35.66 0.0M
2023-12-01 32.72 33.20 32.72 33.30 0.0M
2023-11-30 32.13 32.14 32.12 32.12 0.0M
2023-11-29 32.37 32.50 31.99 32.05 0.0M
2023-11-28 31.64 31.96 31.60 31.92 0.0M
2023-11-27 31.78 31.85 31.55 31.52 0.0M
2023-11-24 32.17 32.71 32.07 32.66 0.0M
2023-11-23 31.97 32.10 31.80 31.81 0.0M
2023-11-22 31.15 31.33 31.14 31.30 0.0M
2023-11-21 31.79 31.79 31.06 31.56 0.0M
2023-11-20 31.81 32.07 31.58 31.87 0.0M
2023-11-17 31.23 31.23 30.94 30.99 0.0M
2023-11-16 32.26 32.26 31.51 31.43 0.0M
2023-11-15 30.56 31.24 30.56 31.22 0.0M
2023-11-14 31.94 31.97 31.14 31.16 0.0M
2023-11-13 32.31 32.35 32.10 32.28 0.0M
2023-11-10 31.91 32.55 31.88 32.76 0.0M
2023-11-09 31.89 33.03 31.89 31.84 0.0M
2023-11-08 30.83 31.00 30.66 30.70 0.0M
2023-11-07 30.46 30.46 30.26 30.35 0.0M
2023-11-06 30.40 30.40 30.32 30.44 0.0M
2023-11-03 30.26 30.27 30.00 30.19 0.0M
2023-11-02 31.03 31.17 30.43 30.34 0.0M
2023-11-01 30.46 31.10 30.46 30.51 0.0M
2023-10-31 30.02 30.23 30.02 30.38 0.0M
2023-10-30 30.26 30.70 30.26 30.39 0.0M
2023-10-27 30.26 30.26 29.94 29.92 0.0M
2023-10-26 30.64 30.79 30.19 30.11 0.0M
2023-10-25 30.15 30.76 29.87 30.74 0.0M
2023-10-24 29.69 30.56 29.52 29.66 0.0M
2023-10-23 27.10 27.10 26.90 27.11 0.0M
2023-10-20 25.87 26.72 25.87 26.13 0.0M
2023-10-19 25.07 25.49 25.07 25.29 0.0M
2023-10-18 25.27 25.27 25.06 25.08 0.0M
2023-10-17 25.09 25.24 25.09 25.17 0.0M
2023-10-16 24.66 26.46 24.62 24.92 0.1M
2023-10-13 23.79 23.87 23.75 23.75 0.0M
2023-10-12 23.58 23.63 23.58 23.61 0.0M
2023-10-11 23.83 23.98 23.58 23.61 0.0M
2023-10-10 24.47 24.47 24.15 24.16 0.0M
2023-10-09 24.76 24.76 24.48 24.41 0.0M
2023-10-06 24.40 24.52 24.28 24.56 0.0M
2023-10-05 24.61 24.87 24.61 24.60 0.0M
2023-10-04 24.51 24.55 24.39 24.41 0.0M
2023-10-03 24.67 24.67 24.66 24.50 0.0M
2023-10-02 24.85 25.40 24.81 25.26 0.0M
2023-09-29 23.92 23.97 23.79 23.74 0.0M
2023-09-28 23.60 23.63 23.50 23.77 0.0M
2023-09-27 23.22 23.79 23.22 23.38 0.0M
2023-09-26 23.25 23.25 23.14 23.09 0.0M
2023-09-25 22.95 22.95 22.90 23.19 0.0M
2023-09-22 23.39 23.43 23.39 23.41 0.0M
2023-09-21 23.79 23.79 23.16 23.31 0.0M
2023-09-20 23.70 23.70 23.61 23.67 0.0M
2023-09-19 23.49 23.98 23.49 23.94 0.0M
2023-09-18 23.40 23.84 23.40 23.92 0.0M
2023-09-15 23.35 23.35 23.35 23.04 0.0M
2023-09-14 22.91 23.40 22.91 23.35 0.0M
2023-09-13 22.66 22.66 22.66 22.89 0.0M
2023-09-12 22.52 22.91 22.52 22.85 0.0M
2023-09-11 22.57 22.57 21.77 21.87 0.0M
2023-09-08 22.89 22.89 22.89 22.59 0.0M
2023-09-07 22.50 22.50 22.50 22.53 0.0M
2023-09-06 22.48 22.48 22.48 22.36 0.0M
2023-09-05 22.33 22.42 22.33 22.46 0.0M
2023-09-04 22.56 22.56 22.42 22.40 0.0M
2023-09-01 22.44 22.46 22.20 22.42 0.0M
2023-08-31 23.39 23.73 23.39 23.43 0.0M
2023-08-30 23.60 23.60 23.40 23.28 0.0M
2023-08-29 22.50 23.34 22.45 23.67 0.0M
2023-08-28 22.41 22.70 22.41 22.63 0.0M
2023-08-25 22.57 22.65 22.57 22.56 0.0M
2023-08-24 22.73 22.84 22.60 22.52 0.0M
2023-08-23 22.45 22.51 22.43 22.52 0.0M
2023-08-22 22.33 22.43 22.33 22.43 0.0M
2023-08-21 22.42 22.42 22.42 22.25 0.0M
2023-08-18 22.93 22.93 22.40 22.45 0.0M
2023-08-17 24.72 24.72 24.33 24.44 0.0M
2023-08-16 25.04 25.04 24.91 25.03 0.0M
2023-08-15 25.16 25.21 25.16 25.17 0.0M
2023-08-14 25.25 25.25 25.25 25.40 0.0M
2023-08-11 25.09 25.09 25.05 25.12 0.0M
2023-08-10 25.15 25.15 25.01 25.07 0.0M
2023-08-09 25.46 25.60 25.42 25.41 0.0M
2023-08-08 24.90 25.37 24.90 25.26 0.0M
2023-08-07 24.79 24.81 24.61 24.63 0.0M
2023-08-04 25.00 25.00 25.00 24.86 0.0M
2023-08-03 24.98 24.98 24.98 25.04 0.0M
2023-08-02 25.23 25.28 25.18 25.11 0.0M
2023-08-01 24.71 24.71 24.62 24.58 0.0M
2023-07-31 25.04 25.04 25.00 24.92 0.0M
2023-07-28 24.93 25.10 24.93 25.06 0.0M
2023-07-27 24.83 25.15 24.76 25.00 0.0M
2023-07-26 24.77 24.77 24.77 24.81 0.0M
2023-07-25 24.70 24.84 24.70 24.80 0.0M
2023-07-24 25.07 25.07 24.53 24.64 0.0M
2023-07-21 25.12 25.12 25.12 25.19 0.0M
2023-07-20 25.23 25.36 25.00 25.11 0.0M
2023-07-19 25.15 25.15 24.98 25.04 0.0M
2023-07-18 25.02 25.05 24.98 24.95 0.0M
2023-07-17 25.29 25.29 25.03 25.20 0.0M
2023-07-14 26.25 26.25 26.18 26.18 0.0M
2023-07-13 25.62 25.86 25.56 25.86 0.0M
2023-07-12 26.18 26.35 25.99 25.91 0.0M
2023-07-11 26.10 26.10 25.96 26.10 0.0M
2023-07-10 25.84 25.93 25.80 25.88 0.0M
2023-07-07 26.02 26.02 26.00 26.08 0.0M
2023-07-06 26.56 27.22 25.97 26.19 0.0M
2023-07-05 26.61 26.61 26.50 26.24 0.0M
2023-07-04 26.71 26.80 26.71 26.69 0.0M
2023-07-03 26.47 26.52 26.47 26.67 0.0M
2023-06-30 26.59 26.91 25.48 25.91 0.0M
2023-06-29 26.14 26.65 26.13 26.40 0.0M
2023-06-28 26.14 26.18 25.94 26.20 0.0M
2023-06-27 26.10 26.55 26.10 26.29 0.0M
2023-06-26 26.34 26.40 26.22 26.21 0.0M
2023-06-23 25.84 26.76 25.84 26.51 0.0M
2023-06-22 25.81 26.01 25.50 25.55 0.0M
2023-06-21 24.82 25.74 24.82 25.78 0.0M
2023-06-20 23.06 23.21 23.06 23.10 0.0M
2023-06-19 22.77 22.77 22.77 22.73 0.0M
2023-06-16 21.97 22.04 21.97 22.07 0.0M
2023-06-15 21.71 21.74 21.59 21.51 0.0M
2023-06-14 22.59 22.60 22.59 22.52 0.0M
2023-06-13 22.73 22.73 22.61 22.47 0.0M
2023-06-12 22.68 22.68 22.61 22.58 0.0M
2023-06-09 23.13 23.35 23.13 23.27 0.0M
2023-06-08 23.24 23.30 23.11 23.25 0.0M
2023-06-07 23.64 23.70 23.28 23.32 0.0M
2023-06-06 22.68 22.93 22.47 22.84 0.0M
2023-06-05 23.56 23.63 23.51 23.26 0.0M
2023-06-02 23.66 23.67 23.66 23.70 0.0M
2023-06-01 23.61 23.71 23.60 23.99 0.0M
2023-05-31 23.94 23.94 23.69 23.81 0.0M
2023-05-30 24.51 24.55 24.28 24.31 0.0M
2023-05-29 24.54 24.54 24.54 24.32 0.0M
2023-05-26 23.14 23.17 23.13 23.58 0.0M
2023-05-25 23.02 23.20 22.97 23.08 0.0M
2023-05-24 23.36 23.36 23.36 23.02 0.0M
2023-05-23 23.80 23.80 23.80 23.91 0.0M
2023-05-22 23.38 23.51 23.33 23.44 0.0M
2023-05-19 23.50 23.50 23.50 23.42 0.0M
2023-05-18 23.67 23.92 23.67 23.71 0.0M
2023-05-17 23.47 23.47 23.11 23.29 0.0M
2023-05-16 23.45 23.45 23.33 23.47 0.0M
2023-05-15 23.81 23.81 23.81 23.79 0.0M
2023-05-12 22.70 22.77 22.70 22.77 0.0M
2023-05-11 23.72 23.72 23.32 23.38 0.0M
2023-05-10 23.68 24.18 23.68 24.18 0.0M
2023-05-09 23.63 23.79 23.58 23.79 0.0M
2023-05-08 24.07 24.07 23.87 24.01 0.0M
2023-05-05 24.95 25.17 24.93 25.17 0.0M
2023-05-04 24.87 24.87 24.87 24.87 0.0M
2023-05-03 24.46 24.46 24.02 24.02 0.0M
2023-05-02 24.06 24.06 24.05 24.05 0.0M
2023-04-28 25.25 25.25 25.12 25.12 0.0M
2023-04-27 24.90 24.90 24.90 24.90 0.0M
2023-04-26 25.34 25.34 25.34 25.34 0.0M
2023-04-25 23.38 23.38 23.38 23.38 0.0M
2023-04-24 23.61 23.61 23.47 23.47 0.0M
2023-04-21 24.06 24.14 24.06 24.14 0.0M
2023-04-20 24.88 24.88 24.68 24.68 0.0M
2023-04-19 25.90 25.90 24.88 25.38 0.0M
2023-04-18 25.64 26.12 25.64 26.12 0.0M
2023-04-17 25.78 25.78 25.29 25.53 0.0M
2023-04-14 26.45 26.45 26.30 26.38 0.0M
2023-04-13 25.85 26.17 25.85 26.17 0.0M
2023-04-12 25.91 26.15 25.60 25.60 0.0M
2023-04-11 26.06 26.17 26.02 26.02 0.0M
2023-04-06 24.31 24.31 24.10 24.16 0.0M
2023-04-05 24.63 24.63 24.28 24.28 0.0M
2023-04-04 24.31 24.31 24.31 24.31 0.0M
2023-04-03 24.29 24.68 24.29 24.51 0.0M
2023-03-31 24.34 24.91 24.11 24.88 0.0M
2023-03-30 24.97 24.97 24.97 24.97 0.0M
2023-03-29 24.46 24.46 24.46 24.46 0.0M
2023-03-28 23.67 23.67 23.67 23.67 0.0M
2023-03-27 24.46 24.46 24.20 24.20 0.0M
2023-03-24 24.76 24.76 24.26 24.71 0.0M
2023-03-23 24.12 24.93 23.95 24.85 0.0M
2023-03-22 24.72 25.06 24.72 25.06 0.0M
2023-03-21 24.34 24.46 24.34 24.46 0.0M
2023-03-20 25.04 25.08 24.84 24.88 0.0M
2023-03-17 23.88 24.05 23.66 23.66 0.0M
2023-03-16 21.95 22.19 21.92 22.19 0.0M
2023-03-15 21.91 22.59 21.91 22.59 0.0M
2023-03-14 21.51 23.16 21.51 23.09 0.0M
2023-03-13 19.74 21.12 19.03 21.12 0.1M
2023-03-10 17.83 17.88 17.49 17.88 0.0M
2023-03-09 19.40 19.40 19.37 19.37 0.0M
2023-03-08 19.68 19.68 19.68 19.68 0.0M
2023-03-07 19.84 19.88 19.65 19.65 0.0M
2023-03-06 19.89 19.89 19.89 19.89 0.0M
2023-03-03 19.91 19.91 19.91 19.91 0.0M
2023-03-02 20.82 20.82 20.82 20.82 0.0M
2023-03-01 21.12 21.12 20.99 20.99 0.0M
2023-02-28 20.76 20.79 20.76 20.79 0.0M
2023-02-27 21.01 21.01 21.01 21.01 0.0M
2023-02-24 21.33 21.33 21.33 21.33 0.0M
2023-02-22 21.36 21.36 21.10 21.10 0.0M
2023-02-21 22.27 22.41 21.69 21.69 0.0M
2023-02-20 21.69 21.69 21.69 21.69 0.0M
2023-02-17 21.20 21.32 21.20 21.32 0.0M
2023-02-16 21.77 22.14 21.73 22.14 0.0M
2023-02-15 19.54 20.19 19.54 20.17 0.0M
2023-02-14 19.20 19.39 19.20 19.39 0.0M
2023-02-13 19.33 19.33 19.30 19.33 0.0M
2023-02-10 19.33 19.34 19.33 19.34 0.0M
2023-02-09 20.01 20.01 19.98 19.98 0.0M
2023-02-08 20.48 20.48 20.06 20.06 0.0M
2023-02-07 20.26 20.26 20.26 20.26 0.0M
2023-02-06 20.18 20.18 20.18 20.18 0.0M
2023-02-03 20.39 20.39 20.38 20.38 0.0M
2023-02-02 20.53 20.59 20.52 20.59 0.0M
2023-02-01 20.10 20.10 20.10 20.10 0.0M
2023-01-31 20.08 20.08 20.00 20.00 0.0M
2023-01-30 20.63 20.63 20.58 20.58 0.0M
2023-01-27 20.10 20.10 20.10 20.10 0.0M
2023-01-26 20.01 20.20 19.94 20.08 0.0M
2023-01-25 19.81 19.81 19.67 19.67 0.0M
2023-01-24 20.08 20.08 20.03 20.03 0.0M
2023-01-23 19.91 19.99 19.90 19.98 0.0M
2023-01-20 18.33 18.33 18.30 18.30 0.0M
2023-01-19 18.27 18.27 18.27 18.27 0.0M
2023-01-18 18.66 18.82 18.66 18.82 0.0M
2023-01-17 18.52 18.71 18.52 18.71 0.0M
2023-01-16 18.32 18.32 18.32 18.32 0.0M
2023-01-13 16.49 16.87 16.49 16.87 0.0M
2023-01-11 15.41 15.41 15.41 15.41 0.0M
2023-01-10 15.21 15.27 15.21 15.27 0.0M
2023-01-09 15.28 15.29 15.28 15.29 0.0M
2023-01-06 15.14 15.16 15.09 15.09 0.0M
2023-01-05 15.05 15.13 15.05 15.13 0.0M
2023-01-04 15.10 15.10 15.06 15.06 0.0M
2023-01-03 14.96 14.96 14.96 14.96 0.0M
2023-01-02 14.86 14.86 14.86 14.86 0.0M