Canada markets close in 5 hours 11 minutes

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
20,499.46+504.92 (+2.53%)
As of 02:48PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202220,193.7820,499.4619,885.1520,499.4620,499.4622,112,555,008
Jul 06, 202219,689.7320,225.4919,312.7620,175.7120,175.7124,152,964,859
Jul 05, 202219,386.3020,098.1418,851.3019,685.3419,685.3426,047,631,600
Jul 04, 202218,496.6919,415.7818,274.8119,391.9719,391.9720,698,784,642
Jul 03, 202218,450.4018,762.5618,186.5718,496.4618,496.4615,710,783,136
Jul 02, 202218,481.7918,574.7218,244.2318,450.5518,450.5517,355,695,111
Jul 01, 202218,915.4519,707.1718,245.0918,476.5518,476.5529,501,651,034
Jun 30, 202219,249.9719,290.1217,866.3318,881.3418,881.3425,067,851,481
Jun 29, 202219,273.3419,340.9018,932.6719,245.8619,245.8622,547,368,054
Jun 28, 202219,594.6319,982.8119,223.5819,272.8319,272.8320,319,022,534
Jun 27, 202219,902.1820,292.8819,475.2819,598.3419,598.3419,815,936,954
Jun 26, 202220,364.2520,636.3519,896.6919,901.2819,901.2817,061,815,516
Jun 25, 202220,115.2120,387.3919,860.3620,369.7920,369.7917,404,838,729
Jun 24, 202220,043.6220,341.9219,733.6720,113.3620,113.3623,643,233,429
Jun 23, 202218,918.3420,078.3418,883.2220,044.7820,044.7824,895,086,063
Jun 22, 202219,674.1219,716.9118,783.9618,918.7418,918.7427,047,499,341
Jun 21, 202219,576.4620,469.6119,389.3119,665.7519,665.7527,508,665,511
Jun 20, 202219,593.5319,867.4518,762.9919,581.4519,581.4529,295,317,918
Jun 19, 202218,112.5219,728.0817,213.3719,593.4319,593.4333,680,034,304
Jun 18, 202219,500.3619,750.5016,871.7918,118.9518,118.9540,024,238,817
Jun 17, 202219,328.6620,222.2119,288.1819,498.5119,498.5125,842,871,784
Jun 16, 202221,590.1521,868.6619,215.7919,324.8019,324.8029,566,992,964
Jun 15, 202221,265.1121,666.7919,254.5521,586.8421,586.8452,513,395,637
Jun 14, 202221,593.5322,084.0620,144.8221,274.7521,274.7548,776,681,576
Jun 13, 202225,490.0825,545.8421,262.4721,592.9521,592.9565,491,720,208
Jun 12, 202226,971.0127,093.8025,513.9825,513.9825,513.9832,569,266,905
Jun 11, 202227,648.9927,950.5826,840.5026,958.9426,958.9425,899,776,264
Jun 10, 202228,354.4828,450.8427,545.0027,648.1727,648.1728,393,158,151
Jun 09, 202228,193.7628,560.1428,284.8228,356.0528,356.0520,427,057,156
Jun 08, 202229,120.0629,219.0828,037.9628,192.8928,192.8928,218,744,385
Jun 07, 202229,347.3829,415.9927,457.5429,123.8029,123.8038,112,258,051
Jun 06, 202227,885.1229,626.5127,865.5129,346.3829,346.3829,885,839,078
Jun 05, 202227,833.8728,097.5427,590.6827,881.7427,881.7416,095,168,744
Jun 04, 202227,710.5727,922.9127,518.2927,831.8127,831.8115,475,672,800
Jun 03, 202228,338.1128,471.8727,401.0827,708.9427,708.9424,417,152,700
Jun 02, 202227,975.7628,473.6127,821.3528,337.8128,337.8127,050,621,073
Jun 01, 202229,616.8629,788.9527,699.9927,979.7027,979.7038,624,270,013
May 31, 202229,446.1930,046.5529,248.6129,616.6329,616.6331,243,056,728
May 30, 202227,440.8929,631.0227,310.2229,448.5329,448.5336,457,951,191
May 29, 202227,040.1327,486.4826,873.5727,443.3127,443.3116,863,303,101
May 28, 202226,669.9926,849.1526,606.5726,849.1526,849.1533,096,432,048
May 27, 202227,253.7627,332.5126,394.1726,674.6026,674.6034,086,381,316
May 26, 202227,664.3227,900.9126,415.7827,268.7427,268.7434,263,227,320
May 25, 202227,628.1828,148.8227,579.4527,662.0627,662.0625,755,724,941
May 24, 202227,238.6827,733.6526,835.7827,630.4627,630.4624,798,918,266
May 23, 202228,677.2128,839.8327,123.0627,236.6127,236.6129,468,544,949
May 22, 202227,856.6328,770.2727,707.7628,690.7628,690.7620,466,652,625
May 21, 202227,636.4728,004.6527,473.2427,856.3927,856.3916,349,928,209
May 20, 202228,649.9828,987.6027,297.9527,637.3027,637.3029,103,029,911
May 19, 202227,422.7728,738.6527,379.5328,653.0228,653.0231,922,561,452
May 18, 202228,841.2528,996.3827,422.6927,422.6927,422.6929,871,799,896
May 17, 202228,606.1929,153.9628,087.5028,842.5628,842.5627,587,090,999
May 16, 202230,105.2930,106.2228,059.6728,606.6828,606.6831,241,928,469
May 15, 202228,907.8930,108.9628,359.6230,106.0030,106.0024,845,773,973
May 14, 202228,127.1028,998.3827,567.4228,910.4628,910.4627,449,249,017
May 13, 202227,972.2429,749.2327,733.0428,124.6628,124.6641,146,329,651
May 12, 202227,527.4028,532.6525,197.8927,988.4727,988.4764,546,279,091
May 11, 202229,457.4330,325.9426,794.2927,527.0427,527.0466,960,636,984
May 10, 202228,659.0430,856.8428,347.6129,463.8229,463.8256,805,175,250
May 09, 202232,338.8332,533.0828,681.1028,681.1028,681.1059,976,492,993
May 08, 202233,657.5033,657.5032,143.2432,338.1132,338.1134,905,258,350
May 07, 202234,169.0234,251.8933,124.6033,656.5633,656.5623,108,837,311
May 06, 202234,700.4134,757.8033,570.8234,167.5234,167.5235,830,963,371
May 05, 202237,374.6637,479.4434,032.9634,702.2834,702.2840,898,957,356
May 04, 202235,863.5937,683.8335,831.2337,377.1337,377.1334,605,300,951
May 03, 202236,659.0436,719.8235,711.6435,865.9135,865.9125,962,754,911
May 02, 202236,518.6137,167.5336,357.8636,660.1936,660.1931,325,499,196
May 01, 202235,768.5436,635.9735,647.6436,515.6736,515.6725,631,586,954
Apr 30, 202236,615.1136,771.9335,754.0135,770.0735,770.0722,663,507,357
Apr 29, 202237,861.7137,881.1036,255.7836,618.8736,618.8729,290,482,147
Apr 28, 202237,181.0638,350.7937,042.0537,866.6737,866.6732,278,022,256
Apr 27, 202235,817.2737,346.5935,713.9037,180.7737,180.7729,354,356,982
Apr 26, 202237,756.3038,091.4335,609.5435,814.6035,814.6032,480,596,939
Apr 25, 202236,516.4337,814.7635,703.9637,765.5237,765.5233,086,569,081
Apr 24, 202236,599.1436,830.5936,264.5436,513.3636,513.3616,619,008,460
Apr 23, 202236,840.5037,023.2636,482.1736,606.8836,606.8814,961,043,084
Apr 22, 202237,403.6737,592.5336,452.2336,841.9836,841.9825,968,766,219
Apr 21, 202238,131.1339,409.8536,981.6037,405.0537,405.0532,647,596,186
Apr 20, 202238,443.5638,901.4137,783.5438,133.7738,133.7725,640,595,290
Apr 19, 202237,871.7738,643.4637,656.9338,444.5038,444.5023,438,663,863
Apr 18, 202236,732.9838,018.9535,852.2937,869.9537,869.9531,264,556,133
Apr 17, 202237,382.6837,524.1536,640.2136,729.0536,729.0517,651,670,409
Apr 16, 202237,507.1237,582.3837,068.8237,388.8937,388.8915,569,098,908
Apr 15, 202236,905.6137,585.0036,859.9137,508.1837,508.1820,123,068,184
Apr 14, 202237,778.1737,997.4936,639.1736,902.0236,902.0222,492,983,503
Apr 13, 202237,061.7438,045.6336,706.2537,784.1437,784.1425,415,782,493
Apr 12, 202236,346.1937,277.3636,224.3837,065.0837,065.0828,626,539,424
Apr 11, 202238,772.5038,944.7136,174.0036,335.3336,335.3331,212,598,648
Apr 10, 202239,333.4939,705.6638,596.3538,778.5938,778.5916,220,173,023
Apr 09, 202238,874.7039,338.7638,783.8339,334.4539,334.4514,757,288,893
Apr 08, 202240,042.1740,374.3138,783.8638,879.8338,879.8325,022,739,973
Apr 07, 202239,647.8040,176.8839,314.2540,040.9840,040.9824,024,282,149
Apr 06, 202241,761.4441,761.4439,635.3839,647.1139,647.1136,147,931,482
Apr 05, 202242,482.0642,981.4341,761.8641,772.1141,772.1127,178,655,482
Apr 04, 202242,047.2842,636.0441,247.2442,480.3942,480.3929,612,277,017
Apr 03, 202241,520.2642,842.3541,316.5242,054.7942,054.7923,007,857,472
Apr 02, 202241,893.0042,565.3041,450.8941,529.1541,529.1526,560,971,008
Apr 01, 202241,138.7842,231.3840,130.2341,889.5241,889.5234,541,009,344
Mar 31, 202242,165.6142,784.6840,993.9241,124.8041,124.8030,097,132,907
Mar 30, 202242,788.0942,735.0442,095.5742,166.0842,166.0826,281,869,339
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...