Canada markets open in 1 hour 21 minutes

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
21.10-0.21 (-1.00%)
As of 12:08PM UTC. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202220.9221.1420.8721.1021.103,468,614
Sept 29, 202221.4121.4620.8520.9520.954,298,828
Sept 28, 202221.7721.8921.2821.4121.414,992,071
Sept 27, 202221.9322.7321.6521.7721.7710,943,386
Sept 26, 202221.3422.3520.9821.9221.9216,691,855
Sept 25, 202221.5421.8321.3321.3421.342,799,084
Sept 24, 202221.7821.8721.5121.5421.543,955,531
Sept 23, 202221.6021.8521.0721.7821.786,181,420
Sept 22, 202220.8321.6920.6821.6021.605,433,161
Sept 21, 202221.0621.8820.5920.8620.866,687,120
Sept 20, 202221.7221.7320.7821.0521.056,472,739
Sept 19, 202221.4321.8220.4321.7221.728,550,150
Sept 18, 202223.1823.1921.3721.4321.435,037,084
Sept 17, 202222.7923.2022.7923.1823.183,655,341
Sept 16, 202223.4423.4922.5622.8022.805,488,810
Sept 15, 202224.7024.7023.3823.4423.449,774,181
Sept 14, 202223.5924.7123.4424.7124.7115,323,891
Sept 13, 202225.5525.4823.4423.9423.9415,004,216
Sept 12, 202225.6026.1025.1025.5525.5520,310,559
Sept 11, 202225.9026.0525.1625.6125.6113,678,265
Sept 10, 202225.6926.9625.2925.8925.8942,938,252
Sept 09, 202223.8226.9523.5125.6825.6881,107,937
Sept 08, 202223.6023.8723.0923.8223.8214,013,796
Sept 07, 202222.9523.6922.3923.6023.6014,740,303
Sept 06, 202225.0426.4122.9422.9422.9449,794,235
Sept 05, 202222.8725.0522.0725.0525.0531,204,309
Sept 04, 202222.5222.8622.4422.8722.876,163,342
Sept 03, 202222.6722.7222.3822.5222.523,456,140
Sept 02, 202222.9823.0022.6122.6722.676,034,670
Sept 01, 202222.7922.9722.4322.9822.986,455,424
Aug 31, 202222.6823.1922.6822.7922.797,473,484
Aug 30, 202223.2523.5822.4122.6822.6810,239,236
Aug 29, 202222.5223.5422.5123.2523.2521,621,537
Aug 28, 202223.3624.2122.5322.5322.5312,845,885
Aug 27, 202223.9223.9823.0923.3623.367,736,986
Aug 26, 202226.1626.3823.9023.9223.9216,773,611
Aug 25, 202225.7226.3525.7226.1826.1814,345,671
Aug 24, 202225.2826.3325.2325.7225.7228,972,929
Aug 23, 202224.6625.5324.1525.2825.2822,651,965
Aug 22, 202224.7724.9423.4924.6624.6617,571,859
Aug 21, 202224.3424.9324.0924.7824.789,675,484
Aug 20, 202223.7025.0823.7024.3424.3417,326,192
Aug 19, 202228.0928.0923.7023.7123.7123,810,946
Aug 18, 202228.1928.6028.0328.0928.097,416,739
Aug 17, 202228.7129.8327.9228.1928.1920,757,554
Aug 16, 202229.2930.0028.5628.7028.7020,398,292
Aug 15, 202229.7430.6028.9429.3029.3021,012,954
Aug 14, 202230.6930.8429.6629.7429.7424,114,578
Aug 13, 202230.5631.1430.5430.6930.6937,145,699
Aug 12, 202229.6031.1029.5330.5630.5674,847,677
Aug 11, 202228.5731.4528.3129.6229.6292,960,098
Aug 10, 202227.4628.9127.2228.5728.5785,425,938
Aug 09, 202228.6228.6827.0927.4627.4611,499,360
Aug 08, 202228.3729.4528.0428.6228.6220,470,025
Aug 07, 202228.3728.5728.0428.3728.379,505,126
Aug 06, 202228.9429.1628.3728.3728.3715,942,281
Aug 05, 202227.8229.2027.6828.9528.9524,387,701
Aug 04, 202228.9629.5127.4027.8227.8220,195,215
Aug 03, 202229.5030.2728.6628.9628.9642,929,342
Aug 02, 202228.5229.9926.0229.4929.4977,796,689
Aug 01, 202230.0730.0827.9728.5428.5449,160,637
Jul 31, 202232.3633.6130.0830.0830.0873,722,137
Jul 30, 202234.3935.3532.2732.3632.36137,415,725
Jul 29, 202227.7435.3527.7334.4334.43339,984,806
Jul 28, 202224.4828.2824.4827.7427.74200,922,931
Jul 27, 202220.4824.6919.9024.4924.4976,241,533
Jul 26, 202219.6020.6319.4220.4820.4841,918,617
Jul 25, 202221.9522.1719.5719.5719.5718,959,247
Jul 24, 202222.4622.6321.5921.9521.9526,117,218
Jul 23, 202222.8224.1821.8322.4622.46103,685,727
Jul 22, 202218.6723.9418.6722.8822.88225,201,720
Jul 21, 202218.2318.6517.4818.6518.6515,066,605
Jul 20, 202219.5419.6018.1518.2418.2417,553,769
Jul 19, 202219.4120.0218.5619.5419.5439,358,062
Jul 18, 202217.4519.5017.4619.4219.4257,653,113
Jul 17, 202217.0218.6816.6217.4617.4658,785,123
Jul 16, 202215.7217.3215.4317.0217.0220,389,424
Jul 15, 202215.4015.9215.3315.7215.725,794,100
Jul 14, 202215.3415.5114.9315.4015.405,538,995
Jul 13, 202214.8815.3614.5615.3415.345,921,481
Jul 12, 202215.0215.1014.8514.8814.883,014,954
Jul 11, 202215.7415.8115.0015.0115.014,661,186
Jul 10, 202216.3916.4215.6215.7415.743,948,771
Jul 09, 202216.2616.5316.1616.3916.394,421,761
Jul 08, 202216.2916.7715.9316.2616.2612,199,312
Jul 07, 202215.7416.3415.5116.2916.294,405,119
Jul 06, 202215.3115.8915.0615.7415.747,154,000
Jul 05, 202215.3815.5114.8415.3115.314,300,953
Jul 04, 202214.7115.3814.5515.3815.383,678,959
Jul 03, 202214.7314.9014.4714.7114.713,289,504
Jul 02, 202214.5214.8914.4714.7314.737,265,396
Jul 01, 202214.6515.0014.3014.5214.524,786,835
Jun 30, 202215.3315.4614.0914.6414.646,436,076
Jun 29, 202215.6015.6915.1815.3315.337,886,569
Jun 28, 202216.2116.3015.5715.6015.607,405,871
Jun 27, 202216.5116.5916.0116.2116.217,918,807
Jun 26, 202216.7017.0216.4116.5216.528,695,767
Jun 25, 202216.7016.9416.1816.7116.717,232,397
Jun 24, 202216.1916.7716.0116.6916.6910,904,692
Jun 23, 202215.3816.2015.3816.1916.196,104,763
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...