Canada markets closed

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
59,793.94+2,315.58 (+4.03%)
As of 01:53AM UTC. Market open.
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 202459,875.0960,073.0759,422.3459,793.9459,793.9445,211,037,696
Apr 19, 202457,432.1960,151.7556,914.7759,676.9659,676.9633,831,742,410
Apr 18, 202460,099.3460,729.5256,185.2857,433.4857,433.4839,286,364,669
Apr 17, 202459,689.9360,616.8058,076.4360,080.5360,080.5340,342,061,721
Apr 16, 202461,748.6662,753.1758,671.1259,696.4359,696.4341,032,259,716
Apr 15, 202459,894.3461,824.8058,364.6461,747.7961,747.7946,104,460,061
Apr 14, 202463,039.5063,736.6657,157.3559,880.5059,880.5049,605,031,852
Apr 13, 202465,318.2266,471.4161,312.2763,046.5263,046.5241,404,315,168
Apr 12, 202465,706.0166,326.5264,987.8765,317.5065,317.5028,111,998,916
Apr 11, 202463,671.5266,185.7862,786.4265,717.3165,717.3135,674,618,252
Apr 10, 202465,949.6166,052.1162,849.0763,670.3963,670.3933,545,678,294
Apr 09, 202464,045.2267,173.0763,800.7265,948.5565,948.5534,305,334,170
Apr 08, 202463,536.9164,784.7463,494.9764,045.2264,045.2219,579,360,407
Apr 07, 202462,562.5864,212.4262,240.8663,535.9963,535.9918,414,292,073
Apr 06, 202463,226.8963,377.6661,056.5962,559.8862,559.8831,122,617,757
Apr 05, 202460,874.7263,814.6860,044.4363,220.5163,220.5131,781,071,439
Apr 04, 202460,777.8461,905.2559,960.0160,879.4460,879.4431,821,542,739
Apr 03, 202464,923.2664,926.3960,031.1760,778.1260,778.1247,088,030,248
Apr 02, 202466,090.0566,098.0263,459.8964,920.5864,920.5832,481,203,376
Apr 01, 202464,488.0666,131.0964,466.8566,090.2066,090.2018,577,076,876
Mar 31, 202464,715.5365,143.3564,444.8164,485.7764,485.7715,861,182,173
Mar 30, 202465,552.3465,781.1964,015.4164,714.9664,714.9623,361,674,571
Mar 29, 202464,226.4566,244.1763,657.7265,552.4865,552.4831,851,886,037
Mar 28, 202464,611.4166,307.7363,196.1864,228.8364,228.8337,754,873,033
Mar 27, 202464,529.8365,943.6563,961.2764,607.6664,607.6633,242,207,017
Mar 26, 202462,211.8465,645.1461,400.9864,555.2064,555.2039,401,980,746
Mar 25, 202459,005.9662,557.8258,780.4262,211.9162,211.9125,174,349,775
Mar 24, 202458,759.1260,760.9758,055.3058,998.0958,998.0922,783,349,644
Mar 23, 202460,290.0361,475.0057,444.8858,737.0558,737.0538,128,358,668
Mar 22, 202462,090.2762,374.5559,476.6460,291.3860,291.3840,948,610,730
Mar 21, 202457,015.3862,323.0155,955.7562,092.1862,092.1861,067,236,556
Mar 20, 202462,129.6862,630.5256,642.9556,999.3856,999.3868,326,075,351
Mar 19, 202462,820.5263,275.1361,246.1862,122.7562,122.7545,304,643,119
Mar 18, 202459,976.7363,235.2759,223.5562,838.2662,838.2641,086,480,972
Mar 17, 202463,719.6564,319.9959,503.8859,975.6159,975.6143,012,848,654
Mar 16, 202465,595.5366,513.5760,287.1163,730.0163,730.0171,917,756,863
Mar 15, 202466,720.0867,416.4963,001.4665,603.5465,603.5454,759,158,986
Mar 14, 202465,418.5767,372.1865,274.6966,723.8566,723.8544,017,130,178
Mar 13, 202465,984.3266,760.8162,943.2665,417.8265,417.8257,248,192,058
Mar 12, 202463,073.6766,681.3561,394.5565,983.2065,983.2060,121,474,891
Mar 11, 202462,594.4463,969.6362,389.5663,072.9763,072.9732,609,410,343
Mar 10, 202462,410.7762,752.3462,185.8662,593.1862,593.1819,746,552,762
Mar 09, 202461,124.9263,992.1360,486.0262,411.5462,411.5454,098,645,569
Mar 08, 202460,650.2862,190.4360,234.2961,113.4161,113.4142,908,783,273
Mar 07, 202458,749.2262,247.2557,910.9060,656.7660,656.7663,082,253,938
Mar 06, 202462,964.8063,662.9254,662.0658,772.3958,772.3994,700,013,077
Mar 05, 202458,233.4163,129.3957,511.9562,955.0062,955.0065,110,966,484
Mar 04, 202457,196.2258,333.5456,605.0058,261.4158,261.4124,214,782,930
Mar 03, 202457,565.1157,590.0456,851.1057,194.6257,194.6222,026,367,161
Mar 02, 202456,605.7858,275.3656,197.5357,573.3957,573.3937,053,841,004
Mar 01, 202457,664.0658,686.8255,980.4456,633.8456,633.8460,611,481,553
Feb 29, 202452,642.7858,946.1252,349.3157,669.2357,669.2376,799,525,876
Feb 28, 202450,246.9053,062.3250,227.8952,655.9552,655.9545,896,050,163
Feb 27, 202447,815.2650,642.2946,983.7750,249.7050,249.7031,404,136,534
Feb 26, 202447,602.4347,991.0247,349.8047,817.7547,817.7514,246,672,819
Feb 25, 202446,837.2847,712.2746,697.9547,607.8647,607.8614,007,949,994
Feb 24, 202447,372.7947,563.9046,676.1046,833.2046,833.2019,780,407,304
Feb 23, 202447,923.2948,060.1647,013.4747,392.2547,392.2523,475,734,895
Feb 22, 202448,356.8948,447.1846,835.6547,908.9947,908.9926,454,709,694
Feb 21, 202448,050.0948,954.8546,978.1648,367.3848,367.3830,854,694,565
Feb 20, 202448,345.0348,653.5747,961.4748,051.4148,051.4119,824,256,609
Feb 19, 202447,937.6648,567.2647,540.2748,333.6548,333.6516,316,334,143
Feb 18, 202448,401.3448,429.4047,016.8947,938.6147,938.6118,566,635,635
Feb 17, 202448,211.8748,887.4247,948.5448,399.9748,399.9726,149,030,201
Feb 16, 202448,300.7449,030.9147,686.4348,212.6448,212.6435,797,869,001
Feb 15, 202446,442.9848,542.0846,022.7848,291.3448,291.3436,438,018,997
Feb 14, 202446,362.6646,758.0245,174.0146,451.3846,451.3833,238,143,997
Feb 13, 202444,726.4646,671.1444,319.1446,378.3246,378.3232,038,925,926
Feb 12, 202444,293.7845,004.9544,153.2444,724.1844,724.1817,888,096,185
Feb 11, 202443,723.1144,643.5443,492.9644,295.9244,295.9215,205,677,486
Feb 10, 202442,028.7744,635.8742,007.2043,717.2443,717.2436,456,475,765
Feb 09, 202441,141.0542,291.1041,141.0542,032.6542,032.6524,267,239,777
Feb 08, 202440,057.2641,161.2139,758.7141,128.1641,128.1619,605,874,860
Feb 07, 202439,713.8240,324.8439,579.3840,052.2940,052.2915,616,166,337
Feb 06, 202439,497.7340,479.9239,235.1539,715.0039,715.0017,424,025,115
Feb 05, 202439,815.4639,880.1939,289.1839,503.2639,503.2613,731,491,707
Feb 04, 202439,991.4440,153.4739,719.0339,812.9739,812.9710,343,279,551
Feb 03, 202439,613.8940,213.4439,394.4739,992.2739,992.2717,228,088,847
Feb 02, 202439,401.6339,771.8738,747.3039,612.1839,612.1819,701,317,928
Feb 01, 202439,606.1940,293.8939,121.9139,413.5239,413.5222,837,367,991
Jan 31, 202439,967.2840,434.3339,385.5739,612.0539,612.0521,988,487,304
Jan 30, 202438,765.4139,965.3838,701.7839,956.2239,956.2219,077,561,931
Jan 29, 202438,777.3939,395.1038,431.5838,769.7238,769.7215,549,147,600
Jan 28, 202438,491.5738,841.3838,137.7838,771.8138,771.8110,514,898,011
Jan 27, 202436,822.5438,862.6936,734.7038,492.7238,492.7223,563,248,548
Jan 26, 202436,829.8736,968.4736,444.6536,819.7736,819.7717,049,792,852
Jan 25, 202436,728.7437,141.2436,305.7036,831.2736,831.2720,548,650,512
Jan 24, 202436,327.5836,831.7335,454.1336,699.2336,699.2326,935,315,403
Jan 23, 202438,151.4938,205.1536,241.1336,317.1536,317.1528,808,107,460
Jan 22, 202438,214.8438,383.4638,102.6438,144.2738,144.278,579,009,413
Jan 21, 202438,171.8338,404.1238,008.8138,209.4338,209.4310,625,574,894
Jan 20, 202437,933.7938,683.2037,031.3538,166.1638,166.1623,616,244,981
Jan 19, 202439,262.6639,384.7537,389.3737,918.7237,918.7223,174,989,410
Jan 18, 202439,648.7139,708.3138,844.6339,262.9739,262.9719,153,733,750
Jan 17, 202438,828.9340,061.8538,703.3439,669.7139,669.7122,119,531,074
Jan 16, 202438,112.5139,562.1338,103.7038,840.4638,840.4620,392,557,029
Jan 15, 202439,075.4039,279.1038,120.4838,186.7038,186.7016,008,261,347
Jan 14, 202439,036.3539,433.3038,730.5339,075.5139,075.5118,790,462,489
Jan 13, 202442,208.0842,365.2438,219.4239,085.3439,085.3439,522,714,682
Jan 12, 202442,514.0444,721.1841,601.8742,220.6442,220.6441,733,631,991
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...