Canada markets close in 2 hours 26 minutes

BitcoinGold EUR (BTG-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
39.14+0.13 (+0.32%)
As of 6:33PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202139.5039.8038.7439.1439.1428,682,992
Jul. 28, 202139.9440.9138.7439.6439.6443,600,506
Jul. 27, 202137.4042.6236.7939.8839.8886,597,098
Jul. 26, 202136.9042.5436.2737.3937.3986,572,978
Jul. 25, 202136.5737.7634.7936.8836.8829,437,978
Jul. 24, 202134.6737.4933.9736.5736.5731,788,448
Jul. 23, 202132.6534.4132.2334.4134.4122,058,651
Jul. 22, 202132.2433.1431.6532.6832.6819,574,807
Jul. 21, 202129.9632.5729.1532.2532.2522,921,917
Jul. 20, 202132.2333.2629.0429.9329.9322,506,375
Jul. 19, 202132.9534.6731.7632.2632.2628,923,164
Jul. 18, 202132.3035.2432.2132.9532.9531,609,406
Jul. 17, 202132.0132.8131.1832.3132.3116,631,857
Jul. 16, 202134.4234.8531.9532.0132.0120,265,475
Jul. 15, 202136.6036.6134.1334.3734.3719,758,152
Jul. 14, 202136.0938.3634.3836.6336.6359,953,129
Jul. 13, 202136.7937.0735.7136.1036.1017,778,172
Jul. 12, 202137.7238.0536.4336.8436.8419,248,819
Jul. 11, 202137.2237.9836.1937.7837.7819,770,072
Jul. 10, 202138.5738.9936.9837.2237.2218,701,064
Jul. 09, 202138.6939.6536.2238.5438.5435,503,084
Jul. 08, 202140.3241.6337.3938.5938.5960,034,827
Jul. 07, 202141.0141.7040.2940.3440.3430,366,561
Jul. 06, 202138.7142.8238.7141.0041.0051,176,928
Jul. 05, 202140.9241.1438.1538.6538.6513,107,448
Jul. 04, 202140.3642.0439.8440.9140.9114,053,756
Jul. 03, 202139.6641.4438.3140.3740.3714,164,514
Jul. 02, 202140.4241.4837.4139.5739.5714,855,938
Jul. 01, 202142.5544.0239.0940.4240.4218,272,368
Jun. 30, 202140.2145.5339.4742.7842.7832,191,713
Jun. 29, 202135.5343.8035.2740.2340.2332,296,254
Jun. 28, 202134.3536.1332.9235.5335.5317,901,375
Jun. 27, 202132.3734.3431.7134.2034.2016,762,030
Jun. 26, 202132.3733.1129.9932.1732.1716,944,212
Jun. 25, 202134.5137.5031.4132.2332.2322,470,908
Jun. 24, 202131.0337.5129.7134.4034.4031,752,557
Jun. 23, 202128.7132.5426.8330.8930.8925,822,639
Jun. 22, 202131.5634.4524.6528.6328.6336,838,184
Jun. 21, 202143.7843.9130.3531.2531.2534,065,890
Jun. 20, 202144.4844.6239.7543.8743.8732,827,644
Jun. 19, 202145.7346.1643.8644.5544.5516,267,314
Jun. 18, 202148.5548.5544.3545.7445.7415,973,668
Jun. 17, 202145.9150.9945.9148.4948.4926,262,323
Jun. 16, 202148.4948.5545.7245.8445.8425,577,559
Jun. 15, 202149.0549.9748.1049.2549.2533,348,848
Jun. 14, 202148.8650.5947.0648.5648.5636,976,176
Jun. 13, 202146.4250.2544.1648.8448.8436,504,012
Jun. 12, 202147.7948.2342.7046.2846.2846,888,634
Jun. 11, 202156.6956.9547.5647.9347.9355,416,485
Jun. 10, 202158.7165.8255.3856.7256.72121,232,654
Jun. 09, 202143.5766.8640.2558.0958.09186,392,139
Jun. 08, 202142.1447.0339.0543.5743.5752,914,850
Jun. 07, 202146.8148.0941.7142.1442.1428,581,974
Jun. 06, 202146.2352.3546.2046.8146.8131,211,387
Jun. 05, 202147.6948.8845.6546.3346.3325,074,671
Jun. 04, 202151.3951.5645.9847.4647.4626,248,598
Jun. 03, 202149.3151.8148.5051.3851.3826,222,290
Jun. 02, 202148.2649.8747.4049.3149.3123,894,471
Jun. 01, 202149.2950.1046.5648.2648.2625,756,220
May 31, 202148.1349.6345.5349.5449.5432,222,074
May 30, 202147.9449.4143.8248.1348.1337,187,714
May 29, 202149.4852.4544.9847.7347.7349,565,014
May 28, 202155.6356.5047.1449.2949.2950,750,137
May 27, 202155.7458.0451.5455.4455.4442,653,563
May 26, 202152.6356.3651.1455.7455.7438,997,880
May 25, 202152.0256.5247.5452.6152.6173,746,666
May 24, 202141.5753.2838.1752.0252.0279,631,090
May 23, 202148.0253.1835.0741.6341.63111,910,408
May 22, 202152.7953.4943.6348.2248.2274,924,646
May 21, 202158.3361.8346.7852.7752.7778,029,030
May 20, 202150.2960.7543.4957.8857.8888,157,717
May 19, 202172.7273.6935.9750.3650.36105,324,330
May 18, 202172.3476.3171.1672.7272.7258,629,083
May 17, 202179.5680.1866.9072.3472.3485,388,635
May 16, 202181.0985.9274.5879.8179.8176,077,686
May 15, 202186.1691.9179.2881.3381.33129,450,511
May 14, 202180.5889.0879.4686.1486.14146,855,437
May 13, 202177.9784.4974.2680.5580.55197,542,032
May 12, 2021100.14101.1578.1778.1778.17132,154,785
May 11, 202193.73100.0487.7699.6999.69164,584,930
May 10, 2021104.19108.3691.6894.0094.00108,366,063
May 09, 2021108.96108.9697.18104.24104.2472,861,205
May 08, 2021108.10114.75103.11108.52108.52118,799,418
May 07, 2021116.67118.1699.12107.76107.76243,033,303
May 06, 2021111.58140.07111.58116.29116.29441,753,736
May 05, 202190.74114.7088.15112.39112.39242,476,168
May 04, 202180.8394.8280.8090.6990.69197,407,786
May 03, 202179.1382.7678.2280.8380.8368,316,406
May 02, 202181.2881.6277.1379.3579.3568,925,266
May 01, 202179.1081.9778.0880.9480.9496,542,553
Apr. 30, 202174.6279.5573.2279.1079.10107,350,889
Apr. 29, 202176.7676.8872.3774.7574.75128,527,166
Apr. 28, 202175.3081.7371.9976.7576.75201,931,856
Apr. 27, 202172.5279.1471.4475.5975.59152,400,253
Apr. 26, 202163.3372.5162.5972.4572.45155,746,580
Apr. 25, 202165.2874.4661.3163.4163.41130,596,758
Apr. 24, 202169.2472.0064.7365.2965.29260,507,050
Apr. 23, 202161.20121.7461.2068.9168.91475,131,674
Apr. 22, 202172.1474.8559.4561.3561.3553,341,802
Apr. 21, 202179.3281.6771.8572.1672.1640,445,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...