Historical Data
What's new? Login

Coinbase BTC / EEK

Exchange Coinbase
Base currency Bitcoin BTC
Quote currency eek EEK
Earliest data 7.5 years ago
Latest rate 1,492,623 EEK as of 1 min ago
Date 28 May 2025
Opened 1,504,077 EEK at 00:00:33
High 1,511,252 EEK
Low 1,482,111 EEK
Closed 1,492,623 EEK at 23:09:17

History

Coinbase BTC/EEK (6 months)

1,492,623 EEK 1 min ago Notifications Options
1-Dec1-Jan1-Feb1-Mar1-Apr1-May1,000,0001,200,0001,400,0001,600,0001,800,000
Closed atLowOpenCloseHigh
Nov 30, 20241,423,159.541,442,749.691,426,775.1241,442,749.69
Dec 1, 20241,417,891.4051,426,389.6471,439,466.7961,446,633.102
Dec 2, 20241,404,543.761,439,600.1451,430,236.0071,448,430.54
Dec 3, 20241,400,115.4891,428,116.8221,428,686.3991,436,313.738
Dec 4, 20241,410,206.3671,428,241.6071,470,906.8141,480,939.095
Dec 5, 20241,411,990.1221,472,526.5681,434,520.3931,540,897.148
Dec 6, 20241,429,162.1531,429,162.1531,480,026.5311,512,899.489
Dec 7, 20241,469,090.9341,481,224.9751,483,061.6611,490,179.166
Dec 8, 20241,464,704.2421,479,099.9121,499,612.9951,499,612.995
Dec 9, 20241,415,644.8741,496,541.7031,441,820.3091,496,541.703
Dec 10, 20241,403,621.8261,439,915.081,441,246.9111,457,092.621
Dec 11, 20241,426,335.8281,442,379.6421,510,085.961,520,556.1
Dec 12, 20241,481,930.7941,510,471.8721,492,516.2171,525,472.079
Dec 13, 20241,480,388.0651,496,121.2311,509,284.8731,518,042.265
Dec 14, 20241,499,719.9081,511,288.7131,510,216.7411,525,604.158
Dec 15, 20241,508,234.4131,510,854.0771,561,331.1831,563,024.787
Dec 16, 20241,539,365.8681,557,225.6661,578,279.6381,604,464.505
Dec 17, 20241,571,682.5651,579,173.4141,583,050.8471,613,966.063
Dec 18, 20241,514,106.5531,582,834.8581,516,322.2051,586,887.454
Dec 19, 20241,444,073.9871,514,669.3331,478,906.8691,544,237.349
Dec 20, 20241,392,882.6911,469,279.2031,463,923.4371,477,367.7
Dec 21, 20241,448,108.9391,466,809.6781,458,199.1911,490,620.806
Dec 22, 20241,415,810.51,456,208.4171,425,812.4161,459,505.07
Dec 23, 20241,390,658.2251,426,712.0681,423,804.8441,449,999.721
Dec 24, 20241,405,413.1771,424,182.4671,485,225.3321,490,054.754
Dec 25, 20241,468,904.8021,484,362.151,492,361.2851,493,932.694
Dec 26, 20241,430,031.3441,500,589.5971,436,813.231,500,589.597
Dec 27, 20241,403,161.91,436,630.671,414,945.1761,458,629.533
Dec 28, 20241,413,407.3721,415,402.0311,428,709.4131,428,709.413
Dec 29, 20241,393,086.4951,427,489.2831,403,630.9661,427,489.283
Dec 30, 20241,375,707.2571,401,681.8731,391,396.6371,424,726.281
Dec 31, 20241,382,795.071,394,441.1051,412,237.1571,444,818.665
Jan 1, 20251,405,547.2181,412,220.081,427,265.3631,431,744.63
Jan 2, 20251,425,523.2341,426,757.711,476,206.7311,490,680.094
Jan 3, 20251,461,689.1361,476,522.1011,488,485.031,502,349.948
Jan 4, 20251,480,734.9191,489,449.5541,490,825.6891,498,915.547
Jan 5, 20251,477,931.1221,491,142.4411,493,526.3111,499,752.518
Jan 6, 20251,486,254.6861,495,356.4881,539,109.0691,542,559.792
Jan 7, 20251,453,673.4981,538,565.1671,465,746.0021,547,481.962
Jan 8, 20251,411,097.9511,464,906.5671,441,929.5861,469,227.997
Jan 9, 20251,386,120.0111,441,436.2161,404,487.5961,444,899.024
Jan 10, 20251,405,829.7881,405,829.7881,446,515.5371,460,397.439
Jan 11, 20251,434,488.2641,445,184.5951,444,620.2361,448,270.321
Jan 12, 20251,431,823.7081,444,389.8341,441,559.7641,454,540.745
Jan 13, 20251,379,860.5081,443,333.0251,440,546.8021,464,592.54
Jan 14, 20251,439,866.8771,440,393.0651,465,869.8181,479,934.693
Jan 15, 20251,464,365.7781,466,287.9441,525,133.7241,530,160.058
Jan 16, 20251,486,265.321,531,793.5971,517,248.6061,531,793.597
Jan 17, 20251,519,328.9441,521,657.7181,586,375.441,612,066.236
Jan 18, 20251,557,452.6931,590,581.771,589,775.6611,596,248.983
Jan 19, 20251,519,690.2111,589,612.6721,543,940.4391,616,609.562
Jan 20, 20251,517,670.7231,538,530.1291,547,225.8851,651,410.529
Jan 21, 20251,524,666.721,534,341.1551,590,854.2391,608,940.48
Jan 22, 20251,551,841.1621,590,159.4961,561,564.5171,593,788.253
Jan 23, 20251,521,414.8241,559,066.8041,567,865.6181,605,880.212
Jan 24, 20251,542,544.4211,563,959.6831,563,045.981,594,626.862
Jan 25, 20251,553,677.2951,559,852.1961,561,271.6061,568,866.216
Jan 26, 20251,534,231.5241,562,621.5441,534,628.9251,568,824.249
Jan 27, 20251,464,012.7591,541,076.8261,526,996.8631,542,640.037
Jan 28, 20251,506,779.7631,535,480.1181,520,291.2961,551,447.612
Jan 29, 20251,519,619.9351,520,147.5771,562,917.5321,570,178.839
Jan 30, 20251,553,386.4011,557,132.4941,576,287.0981,593,518.75
Jan 31, 20251,532,943.8461,577,352.11,545,489.1311,594,823.955
Feb 1, 20251,517,757.8261,544,954.5411,520,149.7361,551,413.032
Feb 2, 20251,464,594.7061,527,027.0651,488,051.4341,531,047.058
Feb 3, 20251,404,071.7651,476,222.4021,537,425.2771,552,609.293
Feb 4, 20251,452,335.6881,539,186.0971,477,286.6311,542,670.136
Feb 5, 20251,447,067.7071,475,109.3031,453,380.6711,483,394.246
Feb 6, 20251,446,466.1631,452,458.5661,455,028.6421,497,065.694
Feb 7, 20251,450,051.7821,456,499.3441,462,841.4811,507,902.674
Feb 8, 20251,450,348.5861,462,065.761,463,787.81,468,034.19
Feb 9, 20251,437,722.5151,462,271.8111,464,683.4121,473,537.643
Feb 10, 20251,449,953.331,464,103.2431,479,493.621,486,327.297
Feb 11, 20251,431,214.0681,480,247.4131,445,566.5531,495,000.7
Feb 12, 20251,430,066.0111,447,552.8341,470,784.4131,476,333.962
Feb 13, 20251,429,566.0411,470,294.5741,444,062.7071,475,653.726
Feb 14, 20251,439,598.8721,445,302.1351,454,083.9771,470,020.492
Feb 15, 20251,450,947.5811,452,870.6391,455,514.3021,460,799.391
Feb 16, 20251,434,131.0751,455,946.6351,434,712.4491,457,391.501
Feb 17, 20251,421,290.6771,433,413.9361,428,750.2191,446,560.44
Feb 18, 20251,400,136.2921,429,224.9771,429,652.2791,442,151.895
Feb 19, 20251,424,459.8971,429,747.4881,450,961.7951,453,216.787
Feb 20, 20251,446,789.4671,449,234.0811,464,990.8291,470,427.597
Feb 21, 20251,419,650.9381,468,102.471,438,282.271,485,813.466
Feb 22, 20251,433,658.7881,438,463.5531,444,480.7661,449,152.859
Feb 23, 20251,424,886.7211,444,468.81,438,092.5971,445,318.305
Feb 24, 20251,366,428.0871,437,131.8751,366,428.0871,440,011.504
Feb 25, 20251,284,731.6051,375,582.3521,320,003.1671,381,814.37
Feb 26, 20251,241,373.3761,316,045.7341,251,627.9591,328,924.325
Feb 27, 20251,244,584.8221,255,077.4581,272,962.5151,296,093.472
Feb 28, 20251,179,030.8461,271,126.1261,270,342.0141,278,465.148
Mar 1, 20251,264,158.6661,271,147.6951,297,414.7821,303,266.432
Mar 2, 20251,282,548.7791,296,270.241,417,455.221,423,640.385
Mar 3, 20251,273,260.6471,409,003.1621,284,992.7061,409,808.063
Mar 4, 20251,217,210.8581,285,314.8521,284,437.4111,308,714.522
Mar 5, 20251,271,991.4941,282,986.7451,312,700.7771,326,635.441
Mar 6, 20251,274,508.4051,314,079.5231,312,215.6481,342,691.788
Mar 7, 20251,234,766.3641,304,942.021,252,296.4371,310,854.805
Mar 8, 20251,233,491.0031,252,212.1681,244,211.5171,254,376.157
Mar 9, 20251,156,276.771,244,635.0281,162,241.7911,248,454.721
Mar 10, 20251,122,444.1991,164,275.3721,134,127.1311,212,021.201
Mar 11, 20251,107,402.371,133,845.0811,184,600.7821,194,328.924
Mar 12, 20251,157,568.5821,186,937.1141,204,188.1921,211,527.996
Mar 13, 20251,153,149.1161,203,347.7961,169,090.6721,209,570.731
Mar 14, 20251,165,896.9521,168,559.551,207,820.1851,226,309.338
Mar 15, 20251,203,415.1541,208,877.1621,213,837.0741,217,083.299
Mar 16, 20251,179,819.7041,212,710.4131,185,353.6311,220,915.47
Mar 17, 20251,184,853.3421,188,072.9531,202,976.5441,213,341.17
Mar 18, 20251,162,362.831,202,115.0811,183,144.1311,202,469.581
Mar 19, 20251,181,693.9561,181,693.9561,244,335.3711,246,532.291
Mar 20, 20251,208,235.6721,249,343.181,213,789.3731,253,148.873
Mar 21, 20251,201,915.8261,215,718.7721,215,492.6131,222,411.115
Mar 22, 20251,211,690.3311,216,171.9491,211,690.3311,222,628.421
Mar 23, 20251,213,271.2991,213,488.6781,239,660.2811,240,229.339
Mar 24, 20251,237,062.2621,241,809.1891,266,772.4611,283,258.583
Mar 25, 20251,251,212.3311,266,695.5971,269,082.4051,279,322.172
Mar 26, 20251,251,318.1981,266,692.781,265,956.0411,280,132.313
Mar 27, 20251,244,781.11,266,154.4171,263,218.3411,273,601.143
Mar 28, 20251,207,847.0681,263,656.821,215,955.8031,267,513.152
Mar 29, 20251,186,100.1711,218,306.2651,193,468.8031,221,181.644
Mar 30, 20251,185,912.5751,192,775.6561,190,395.1751,206,396.632
Mar 31, 20251,173,570.321,190,612.3321,194,079.4061,212,059.632
Apr 1, 20251,192,453.6291,194,807.7771,234,353.9591,239,432.378
Apr 2, 20251,183,125.7151,234,041.7961,184,763.2741,268,022.958
Apr 3, 20251,144,847.3811,182,719.0541,177,499.1051,202,928.415
Apr 4, 20251,164,472.0251,177,362.771,196,158.7741,206,529.106
Apr 5, 20251,177,768.4811,195,010.2371,191,791.5931,200,798.158
Apr 6, 20251,101,271.551,191,355.9241,112,253.0121,193,643.579
Apr 7, 20251,058,716.6291,115,966.3071,135,169.4361,148,718.779
Apr 8, 20251,086,834.6721,133,777.3891,088,653.1091,152,350.071
Apr 9, 20251,060,963.8051,086,892.4421,180,065.6461,192,420.475
Apr 10, 20251,097,343.6281,180,512.6651,106,372.2991,180,512.665
Apr 11, 20251,094,558.651,103,747.7121,148,379.0651,163,950.477
Apr 12, 20251,140,726.3151,149,094.6041,174,830.1621,180,530.366
Apr 13, 20251,147,916.9581,175,030.9811,154,536.7391,180,824.157
Apr 14, 20251,152,615.0081,154,016.9511,166,866.7221,180,647.583
Apr 15, 20251,158,083.9241,168,211.4151,158,876.561,193,975.452
Apr 16, 20251,144,717.6961,154,595.4931,153,569.6521,174,040.218
Apr 17, 20251,152,948.2421,153,705.9911,168,228.6631,177,150.296
Apr 18, 20251,158,028.511,168,957.9671,159,842.4021,170,309.532
Apr 19, 20251,159,060.8221,159,826.0621,168,769.6041,174,949.88
Apr 20, 20251,153,115.4871,167,671.7951,162,437.0441,171,478.083
Apr 21, 20251,163,255.3181,163,255.3181,189,772.7261,204,438.968
Apr 22, 20251,189,096.5521,189,772.0721,288,545.1411,293,067.477
Apr 23, 20251,266,743.1931,289,587.0521,293,418.8911,301,615.186
Apr 24, 20251,264,014.4231,294,974.0321,292,264.4081,294,974.032
Apr 25, 20251,283,947.981,294,220.3621,305,204.1971,319,523.841
Apr 26, 20251,293,923.6691,303,994.1091,303,499.321,310,397.038
Apr 27, 20251,291,135.5841,304,406.8351,292,779.6331,310,971.343
Apr 28, 20251,279,895.0911,292,359.7881,302,602.2521,317,594.397
Apr 29, 20251,288,415.8721,303,918.0471,291,077.141,312,799.444
Apr 30, 20251,287,083.1581,296,923.5131,301,602.0911,309,885.382
May 1, 20251,301,155.2681,301,155.2681,336,908.5251,350,714.122
May 2, 20251,331,512.471,338,254.9821,341,613.6391,351,728.143
May 3, 20251,327,623.5021,342,090.081,327,735.1011,342,160.002
May 4, 20251,310,196.0641,327,723.541,310,196.0641,332,677.569
May 5, 20251,292,785.981,304,504.9791,310,780.3441,315,522.932
May 6, 20251,289,957.5061,312,234.1321,335,843.861,336,646.499
May 7, 20251,325,611.6721,334,619.6761,342,963.6481,348,410.436
May 8, 20251,339,860.4371,343,751.2031,435,102.341,444,447.776
May 9, 20251,420,833.081,436,629.4681,432,460.8321,446,661.784
May 10, 20251,430,970.6051,432,557.0181,456,953.6951,459,763.405
May 11, 20251,438,197.6511,458,039.7721,451,187.1441,458,527.797
May 12, 20251,426,825.3161,450,376.8581,450,167.0311,482,191.068
May 13, 20251,430,814.2081,449,577.1871,456,418.4481,466,820.431
May 14, 20251,434,253.9891,452,162.2611,449,841.7311,454,589.982
May 15, 20251,418,177.851,451,507.7741,450,454.8891,459,025.586
May 16, 20251,442,396.4171,450,759.8061,450,527.5241,467,031.586
May 17, 20251,440,011.1681,450,540.6271,446,505.6791,453,769.244
May 18, 20251,446,520.4631,446,599.7791,478,758.5631,483,739.843
May 19, 20251,423,824.4811,492,702.8781,471,144.0891,492,702.878
May 20, 20251,451,445.1921,471,567.9161,480,468.0391,486,802.703
May 21, 20251,463,119.8761,481,049.9041,514,212.7571,518,689.492
May 22, 20251,512,709.7481,512,709.7481,542,812.1011,556,166.803
May 23, 20251,473,206.9861,547,680.0091,475,039.4811,547,883.41
May 24, 20251,475,557.5631,479,364.4971,484,175.7241,507,038.051
May 25, 20251,468,889.4041,484,160.511,500,464.2871,503,440.96
May 26, 20251,493,926.181,497,756.7091,503,862.4911,517,342.172
May 27, 20251,485,399.611,504,198.9911,504,853.9331,524,962.041
May 28, 20251,482,110.8971,504,077.3091,492,622.7311,511,251.577
Feedback & Support×