Canada markets open in 1 hour 20 minutes

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
31.86+0.05 (+0.16%)
As of 12:08PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202432.1332.1929.8531.8631.862,794,989
Apr 25, 202434.5534.7032.7332.9232.924,918,490
Apr 24, 202435.4435.7533.9934.5534.556,201,927
Apr 23, 202434.5335.5932.6135.4435.445,426,903
Apr 22, 202435.3635.5433.9534.5334.535,851,073
Apr 21, 202433.4835.4933.1335.3635.366,969,152
Apr 20, 202433.8634.1330.5633.4833.4813,846,625
Apr 19, 202432.9834.0831.8733.8633.8610,981,092
Apr 18, 202434.8734.8929.6732.9832.988,790,897
Apr 17, 202434.6436.9333.6634.8734.8720,154,149
Apr 16, 202436.1236.7034.2534.6434.6410,624,918
Apr 15, 202433.8036.2731.5336.1236.1216,489,820
Apr 14, 202438.8240.0130.3633.8033.8024,056,800
Apr 13, 202442.3442.4437.8838.8238.8211,889,909
Apr 12, 202443.3043.3241.9142.3442.347,113,847
Apr 11, 202443.6643.7341.1243.3043.3012,463,224
Apr 10, 202445.6645.7543.1343.6643.6616,997,749
Apr 09, 202445.3345.7843.8645.6645.6627,518,612
Apr 08, 202446.1046.2344.5645.3345.3318,173,135
Apr 07, 202444.0646.1044.0646.1046.1034,610,961
Apr 06, 202444.4846.0442.8244.0644.0634,276,334
Apr 05, 202442.5244.8141.4444.4844.4831,849,763
Apr 04, 202442.7243.4040.4142.5242.5226,908,094
Apr 03, 202446.1946.2541.3342.7242.7232,517,241
Apr 02, 202448.2348.7344.7646.1946.1940,287,094
Apr 01, 202446.7648.3145.3848.2348.2328,665,095
Mar 31, 202448.2049.0246.4946.7646.7634,364,576
Mar 30, 202446.3149.4845.7248.2048.2098,066,693
Mar 29, 202446.4046.6944.2546.3146.3141,985,475
Mar 28, 202445.0246.4241.5446.4046.4063,444,144
Mar 27, 202445.0046.3344.2445.0245.0245,657,523
Mar 26, 202444.7445.6343.5945.0045.0041,359,948
Mar 25, 202442.6944.9141.8144.7444.7444,635,799
Mar 24, 202441.1744.7539.9242.6942.6942,714,876
Mar 23, 202441.4242.9339.1941.1741.1729,096,539
Mar 22, 202441.8744.1740.8241.4241.4251,655,618
Mar 21, 202438.2042.4934.6941.8741.8758,333,771
Mar 20, 202442.4343.1936.2738.2038.2041,879,172
Mar 19, 202445.2145.2241.2142.4342.4321,898,079
Mar 18, 202443.5645.5240.5245.2145.2150,306,470
Mar 17, 202444.9048.4940.6343.5643.56104,303,467
Mar 16, 202447.6549.2840.7044.9044.9077,559,078
Mar 15, 202448.8849.7944.9747.6547.6557,669,737
Mar 14, 202449.1749.5747.8548.8848.8838,075,329
Mar 13, 202450.7050.7047.9649.1749.1741,023,036
Mar 12, 202449.4951.5744.9650.7050.70169,034,365
Mar 11, 202452.0655.3149.0549.4949.49216,818,368
Mar 10, 202455.3463.8248.6352.0652.06486,607,321
Mar 09, 202446.5355.3545.7055.3455.34223,775,407
Mar 08, 202439.5249.1837.2846.5346.53203,808,418
Mar 07, 202435.8440.2832.8339.5239.5254,345,185
Mar 06, 202437.7638.9132.2635.8435.84112,482,354
Mar 05, 202435.2638.3134.4937.5737.57160,932,599
Mar 04, 202433.0939.3031.4035.2935.29320,751,377
Mar 03, 202426.8634.3926.7433.1633.16174,297,106
Mar 02, 202426.1826.8825.9926.8626.8622,087,174
Mar 01, 202426.7427.9625.8626.2126.2165,855,838
Feb 29, 202424.9927.2523.8426.6326.6371,272,564
Feb 28, 202424.0225.6524.0224.9724.9760,809,969
Feb 27, 202423.1324.5422.2724.0124.0115,316,147
Feb 26, 202422.8023.1722.3523.1323.135,135,398
Feb 25, 202422.4722.8222.1422.7722.774,664,255
Feb 24, 202422.8022.8621.9622.4622.464,671,852
Feb 23, 202422.9622.9522.2722.7922.796,025,989
Feb 22, 202423.5023.7422.2922.9922.997,903,110
Feb 21, 202423.8623.9723.2023.5023.509,260,874
Feb 20, 202422.7223.9722.6923.8723.879,237,233
Feb 19, 202423.6123.8222.7523.5923.596,388,372
Feb 18, 202424.3124.3122.7723.6423.6412,645,440
Feb 17, 202424.6824.8124.0724.3224.3213,069,521
Feb 16, 202424.7325.2124.2624.5524.5529,336,132
Feb 15, 202423.7724.7723.2524.7124.7124,572,128
Feb 14, 202423.8224.8723.1923.7923.7940,572,803
Feb 13, 202423.3023.8722.7723.7723.7717,933,503
Feb 12, 202422.7923.7222.4523.3023.3028,996,010
Feb 11, 202423.0623.3122.2622.7522.7513,536,849
Feb 10, 202422.3724.0722.2823.0323.0341,870,998
Feb 09, 202421.3322.6221.2822.3822.3822,563,367
Feb 08, 202421.0621.4020.4321.3021.304,558,312
Feb 07, 202421.0421.3520.5521.0621.065,153,152
Feb 06, 202420.9221.3920.6221.0321.035,589,734
Feb 05, 202421.3421.3720.9020.9320.933,303,666
Feb 04, 202421.2822.1121.1021.3421.3410,793,124
Feb 03, 202421.0821.4120.8521.2821.284,238,694
Feb 02, 202421.3421.3720.6521.0821.085,957,833
Feb 01, 202422.3622.4721.0721.3321.339,586,595
Jan 31, 202422.6322.8822.1022.3822.3814,232,627
Jan 30, 202421.7822.6521.3822.6322.639,215,799
Jan 29, 202422.4222.7521.4821.7721.7719,892,803
Jan 28, 202420.9722.9020.9722.3622.3643,098,863
Jan 27, 202419.8420.9419.4620.9420.949,373,096
Jan 26, 202420.1920.2419.4419.8319.834,720,578
Jan 25, 202420.5320.5319.6420.2020.206,053,355
Jan 24, 202420.1820.6518.8720.4920.4911,874,324
Jan 23, 202422.0222.0220.1720.1820.189,833,537
Jan 22, 202421.2322.7821.1021.9521.9517,739,233
Jan 21, 202421.8921.9220.8421.2321.235,257,697
Jan 20, 202421.5821.9820.3821.8621.8612,666,490
Jan 19, 202422.9523.2321.2821.5821.5815,705,580
Jan 18, 202423.9523.9522.7022.9522.959,923,839
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...