# Last edited on 2014-03-22 01:59:46 by stolfilocal # Exchange Bitcoin.DE (EUR per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.EUR ! WTPrice 2013-12-23 00:00:00 | 487.25 | 599.00 | 255.66 | 489.99 | 456.94 | 212849.16 | 465.81 2013-12-24 00:00:00 | 484.00 | 620.00 | 450.00 | 484.95 | 196.71 | 96307.51 | 489.59 2013-12-25 00:00:00 | 490.00 | 510.00 | 473.00 | 499.00 | 264.97 | 130212.35 | 491.42 2013-12-26 00:00:00 | 500.00 | 590.00 | 473.01 | 550.00 | 865.76 | 458560.79 | 529.66 2013-12-27 00:00:00 | 550.00 | 580.00 | 495.00 | 559.33 | 456.60 | 246701.23 | 540.30 2013-12-28 00:00:00 | 540.00 | 600.00 | 502.00 | 535.00 | 407.34 | 214290.42 | 526.08 2013-12-29 00:00:00 | 560.00 | 575.00 | 287.66 | 528.75 | 167.37 | 87911.44 | 525.25 2013-12-30 00:00:00 | 535.00 | 581.98 | 479.75 | 547.50 | 498.21 | 266176.59 | 534.26 2013-12-31 00:00:00 | 532.00 | 560.00 | 500.00 | 535.00 | 521.23 | 273192.91 | 524.13 2014-01-01 00:00:00 | 538.91 | 610.00 | 489.75 | 548.00 | 401.76 | 215178.35 | 535.59 2014-01-02 00:00:00 | 537.00 | 800.00 | 513.00 | 572.05 | 941.73 | 521770.11 | 554.05 2014-01-03 00:00:00 | 584.00 | 886.01 | 550.00 | 586.00 | 959.61 | 568141.88 | 592.06 2014-01-04 00:00:00 | 586.00 | 630.00 | 571.00 | 615.00 | 594.34 | 358104.12 | 602.52 2014-01-05 00:00:00 | 615.00 | 712.61 | 601.03 | 689.98 | 1156.19 | 753453.58 | 651.67 2014-01-06 00:00:00 | 675.00 | 780.00 | 574.99 | 662.51 | 1255.38 | 876648.73 | 698.31 2014-01-07 00:00:00 | 700.00 | 738.00 | 559.95 | 609.80 | 1246.45 | 795279.05 | 638.04 2014-01-08 00:00:00 | 609.80 | 750.00 | 549.55 | 619.50 | 822.40 | 506407.27 | 615.77 2014-01-09 00:00:00 | 610.00 | 700.00 | 590.00 | 630.70 | 697.89 | 430563.37 | 616.95 2014-01-10 00:00:00 | 629.99 | 698.00 | 529.00 | 619.00 | 366.59 | 225710.08 | 615.70 2014-01-11 00:00:00 | 631.00 | 749.00 | 605.05 | 630.00 | 621.94 | 400504.25 | 643.96 2014-01-12 00:00:00 | 644.44 | 699.90 | 580.00 | 620.20 | 389.20 | 243573.61 | 625.83 2014-01-13 00:00:00 | 615.01 | 850.00 | 550.00 | 615.00 | 634.06 | 385801.46 | 608.46 2014-01-14 00:00:00 | 634.91 | 701.01 | 580.00 | 612.40 | 458.83 | 278566.99 | 607.12 2014-01-15 00:00:00 | 615.00 | 726.00 | 590.00 | 620.00 | 514.22 | 317334.47 | 617.12 2014-01-16 00:00:00 | 619.90 | 698.00 | 550.00 | 607.00 | 382.01 | 234453.57 | 613.74 2014-01-17 00:00:00 | 606.06 | 875.00 | 550.21 | 588.00 | 610.76 | 363637.64 | 595.39 2014-01-18 00:00:00 | 617.04 | 665.06 | 575.05 | 601.00 | 270.21 | 162317.65 | 600.71 2014-01-19 00:00:00 | 611.00 | 794.50 | 587.70 | 615.00 | 223.58 | 136205.00 | 609.20 2014-01-20 00:00:00 | 618.04 | 670.00 | 400.00 | 614.44 | 390.93 | 239974.42 | 613.85 2014-01-21 00:00:00 | 623.00 | 650.00 | 595.00 | 614.96 | 447.37 | 274065.50 | 612.62 2014-01-22 00:00:00 | 614.96 | 690.00 | 580.00 | 613.00 | 692.34 | 418811.43 | 604.92 2014-01-23 00:00:00 | 601.10 | 646.46 | 560.00 | 599.00 | 422.50 | 254513.25 | 602.40 2014-01-24 00:00:00 | 599.00 | 673.11 | 566.00 | 588.00 | 522.95 | 307640.25 | 588.28 2014-01-25 00:00:00 | 584.00 | 649.99 | 572.00 | 612.40 | 303.51 | 181553.69 | 598.18 2014-01-26 00:00:00 | 575.00 | 644.44 | 575.00 | 616.66 | 344.22 | 210231.04 | 610.75 2014-01-27 00:00:00 | 605.00 | 850.00 | 570.00 | 580.00 | 597.94 | 355721.89 | 594.91 2014-01-28 00:00:00 | 581.00 | 900.00 | 555.55 | 581.99 | 482.08 | 282295.17 | 585.58 2014-01-29 00:00:00 | 577.75 | 695.00 | 570.00 | 580.51 | 329.86 | 194274.94 | 588.97 2014-01-30 00:00:00 | 589.95 | 650.00 | 566.69 | 599.04 | 469.40 | 276223.93 | 588.46 2014-01-31 00:00:00 | 598.00 | 644.00 | 570.45 | 599.99 | 347.94 | 206557.85 | 593.67 2014-02-01 00:00:00 | 595.00 | 632.11 | 581.78 | 600.00 | 326.01 | 195389.28 | 599.33 2014-02-02 00:00:00 | 607.89 | 650.00 | 590.00 | 615.00 | 347.34 | 210098.54 | 604.87 2014-02-03 00:00:00 | 599.09 | 750.00 | 581.00 | 605.00 | 511.62 | 304938.71 | 596.03 2014-02-04 00:00:00 | 600.00 | 1000.00 | 560.00 | 609.00 | 268.91 | 161594.80 | 600.93 2014-02-05 00:00:00 | 600.00 | 649.98 | 585.00 | 594.00 | 309.23 | 184229.16 | 595.77 2014-02-06 00:00:00 | 592.00 | 780.00 | 563.65 | 574.00 | 610.24 | 354408.19 | 580.77 2014-02-07 00:00:00 | 574.00 | 850.00 | 480.00 | 550.00 | 1300.20 | 700464.98 | 538.73 2014-02-08 00:00:00 | 550.00 | 601.00 | 500.05 | 529.00 | 369.75 | 197267.39 | 533.52 2014-02-09 00:00:00 | 535.50 | 700.00 | 500.00 | 535.00 | 469.48 | 245364.05 | 522.63 2014-02-10 00:00:00 | 529.00 | 595.00 | 450.00 | 514.15 | 1544.13 | 759817.75 | 492.07 2014-02-11 00:00:00 | 518.79 | 619.97 | 460.12 | 507.95 | 665.33 | 340476.39 | 511.74 2014-02-12 00:00:00 | 500.00 | 699.00 | 475.00 | 494.80 | 506.10 | 249959.91 | 493.90 2014-02-13 00:00:00 | 497.00 | 616.66 | 450.00 | 459.00 | 781.03 | 375094.68 | 480.26 2014-02-14 00:00:00 | 471.50 | 590.00 | 405.00 | 500.00 | 1629.69 | 768048.25 | 471.28 2014-02-15 00:00:00 | 515.00 | 600.00 | 460.00 | 489.50 | 222.40 | 109691.87 | 493.22 2014-02-16 00:00:00 | 498.00 | 555.00 | 420.86 | 458.00 | 570.97 | 263341.22 | 461.21 2014-02-17 00:00:00 | 450.01 | 699.00 | 400.00 | 486.95 | 568.85 | 270881.07 | 476.19 2014-02-18 00:00:00 | 463.00 | 800.00 | 435.00 | 469.00 | 382.80 | 179204.40 | 468.14 2014-02-19 00:00:00 | 468.94 | 1000.00 | 435.00 | 461.00 | 538.13 | 246724.28 | 458.48 2014-02-20 00:00:00 | 446.00 | 628.33 | 404.32 | 409.00 | 701.51 | 305131.64 | 434.97 2014-02-21 00:00:00 | 415.00 | 680.00 | 400.00 | 420.00 | 763.72 | 318468.97 | 417.00 2014-02-22 00:00:00 | 420.00 | 468.82 | 400.00 | 448.88 | 612.48 | 264313.59 | 431.55 2014-02-23 00:00:00 | 448.80 | 519.00 | 430.13 | 442.50 | 498.56 | 232519.57 | 466.38 2014-02-24 00:00:00 | 452.00 | 610.00 | 412.29 | 423.00 | 725.21 | 315913.92 | 435.62 2014-02-25 00:00:00 | 420.00 | 598.33 | 350.00 | 401.00 | 2232.27 | 881848.87 | 395.05 2014-02-26 00:00:00 | 415.00 | 500.00 | 385.00 | 441.50 | 997.47 | 432578.11 | 433.67 2014-02-27 00:00:00 | 443.99 | 800.00 | 335.00 | 431.00 | 494.78 | 216331.79 | 437.23 2014-02-28 00:00:00 | 443.99 | 698.89 | 402.50 | 417.00 | 693.93 | 294150.78 | 423.89 2014-03-01 00:00:00 | 411.35 | 500.00 | 400.00 | 422.00 | 311.99 | 130358.44 | 417.83 2014-03-02 00:00:00 | 473.93 | 700.00 | 400.50 | 424.98 | 322.20 | 134793.03 | 418.35 2014-03-03 00:00:00 | 417.50 | 635.80 | 411.00 | 483.00 | 1339.82 | 612202.91 | 456.93 2014-03-04 00:00:00 | 471.01 | 550.00 | 410.00 | 498.99 | 1021.80 | 507232.43 | 496.41 2014-03-05 00:00:00 | 482.00 | 630.00 | 429.98 | 480.00 | 399.15 | 192785.14 | 482.99 2014-03-06 00:00:00 | 480.00 | 600.00 | 450.00 | 490.00 | 337.32 | 161927.31 | 480.05 2014-03-07 00:00:00 | 475.01 | 600.00 | 444.00 | 464.00 | 373.37 | 174342.47 | 466.94 2014-03-08 00:00:00 | 464.00 | 487.87 | 410.00 | 467.96 | 307.93 | 139822.12 | 454.07 2014-03-09 00:00:00 | 462.00 | 490.00 | 450.00 | 482.00 | 197.65 | 92133.36 | 466.14 2014-03-10 00:00:00 | 470.00 | 499.99 | 420.00 | 451.00 | 390.10 | 179911.15 | 461.20 2014-03-11 00:00:00 | 462.00 | 599.97 | 423.06 | 462.50 | 413.18 | 189459.05 | 458.54 2014-03-12 00:00:00 | 460.00 | 599.00 | 450.07 | 467.99 | 369.70 | 171995.14 | 465.23 2014-03-13 00:00:00 | 469.53 | 519.30 | 450.07 | 469.00 | 350.27 | 163351.77 | 466.37 2014-03-14 00:00:00 | 455.55 | 490.00 | 452.00 | 464.99 | 200.03 | 93123.40 | 465.54 2014-03-15 00:00:00 | 466.50 | 550.00 | 450.00 | 463.15 | 115.23 | 53194.40 | 461.64 2014-03-16 00:00:00 | 463.00 | 499.00 | 265.00 | 459.00 | 118.45 | 54690.00 | 461.72 2014-03-17 00:00:00 | 460.00 | 545.45 | 440.00 | 450.00 | 398.47 | 180472.71 | 452.91 2014-03-18 00:00:00 | 450.00 | 520.00 | 420.00 | 438.33 | 422.74 | 188007.25 | 444.74 2014-03-19 00:00:00 | 447.80 | 560.00 | 423.00 | 439.99 | 351.82 | 155224.18 | 441.21 2014-03-20 00:00:00 | 445.69 | 608.90 | 389.00 | 430.00 | 378.33 | 162945.04 | 430.70 2014-03-21 00:00:00 | 433.66 | 498.98 | 411.00 | 426.99 | 424.92 | 181306.21 | 426.68