Singapore markets closed

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
27,577.06-1,203.49 (-4.18%)
As of 03:39AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 May 202227,606.7727,724.3227,506.7527,577.0627,577.0627,348,987,904
20 May 202228,649.9828,987.6027,297.9527,637.3027,637.3029,103,029,911
19 May 202227,422.7728,738.6527,379.5328,653.0228,653.0231,922,561,452
18 May 202228,841.2528,996.3827,422.6927,422.6927,422.6929,871,799,896
17 May 202228,606.1929,153.9628,087.5028,842.5628,842.5627,587,090,999
16 May 202230,105.2930,106.2228,059.6728,606.6828,606.6831,241,928,469
15 May 202228,907.8930,108.9628,359.6230,106.0030,106.0024,845,773,973
14 May 202228,127.1028,998.3827,567.4228,910.4628,910.4627,449,249,017
13 May 202227,972.2429,749.2327,733.0428,124.6628,124.6641,146,329,651
12 May 202227,527.4028,532.6525,197.8927,988.4727,988.4764,546,279,091
11 May 202229,457.4330,325.9426,794.2927,527.0427,527.0466,960,636,984
10 May 202228,659.0430,856.8428,347.6129,463.8229,463.8256,805,175,250
09 May 202232,338.8332,533.0828,681.1028,681.1028,681.1059,976,492,993
08 May 202233,657.5033,657.5032,143.2432,338.1132,338.1134,905,258,350
07 May 202234,169.0234,251.8933,124.6033,656.5633,656.5623,108,837,311
06 May 202234,700.4134,757.8033,570.8234,167.5234,167.5235,830,963,371
05 May 202237,374.6637,479.4434,032.9634,702.2834,702.2840,898,957,356
04 May 202235,863.5937,683.8335,831.2337,377.1337,377.1334,605,300,951
03 May 202236,659.0436,719.8235,711.6435,865.9135,865.9125,962,754,911
02 May 202236,518.6137,167.5336,357.8636,660.1936,660.1931,325,499,196
01 May 202235,768.5436,635.9735,647.6436,515.6736,515.6725,631,586,954
30 Apr 202236,615.1136,771.9335,754.0135,770.0735,770.0722,663,507,357
29 Apr 202237,861.7137,881.1036,255.7836,618.8736,618.8729,290,482,147
28 Apr 202237,181.0638,350.7937,042.0537,866.6737,866.6732,278,022,256
27 Apr 202235,817.2737,346.5935,713.9037,180.7737,180.7729,354,356,982
26 Apr 202237,756.3038,091.4335,609.5435,814.6035,814.6032,480,596,939
25 Apr 202236,516.4337,814.7635,703.9637,765.5237,765.5233,086,569,081
24 Apr 202236,599.1436,830.5936,264.5436,513.3636,513.3616,619,008,460
23 Apr 202236,840.5037,023.2636,482.1736,606.8836,606.8814,961,043,084
22 Apr 202237,403.6737,592.5336,452.2336,841.9836,841.9825,968,766,219
21 Apr 202238,131.1339,409.8536,981.6037,405.0537,405.0532,647,596,186
20 Apr 202238,443.5638,901.4137,783.5438,133.7738,133.7725,640,595,290
19 Apr 202237,871.7738,643.4637,656.9338,444.5038,444.5023,438,663,863
18 Apr 202236,732.9838,018.9535,852.2937,869.9537,869.9531,264,556,133
17 Apr 202237,382.6837,524.1536,640.2136,729.0536,729.0517,651,670,409
16 Apr 202237,507.1237,582.3837,068.8237,388.8937,388.8915,569,098,908
15 Apr 202236,905.6137,585.0036,859.9137,508.1837,508.1820,123,068,184
14 Apr 202237,778.1737,997.4936,639.1736,902.0236,902.0222,492,983,503
13 Apr 202237,061.7438,045.6336,706.2537,784.1437,784.1425,415,782,493
12 Apr 202236,346.1937,277.3636,224.3837,065.0837,065.0828,626,539,424
11 Apr 202238,772.5038,944.7136,174.0036,335.3336,335.3331,212,598,648
10 Apr 202239,333.4939,705.6638,596.3538,778.5938,778.5916,220,173,023
09 Apr 202238,874.7039,338.7638,783.8339,334.4539,334.4514,757,288,893
08 Apr 202240,042.1740,374.3138,783.8638,879.8338,879.8325,022,739,973
07 Apr 202239,647.8040,176.8839,314.2540,040.9840,040.9824,024,282,149
06 Apr 202241,761.4441,761.4439,635.3839,647.1139,647.1136,147,931,482
05 Apr 202242,482.0642,981.4341,761.8641,772.1141,772.1127,178,655,482
04 Apr 202242,047.2842,636.0441,247.2442,480.3942,480.3929,612,277,017
03 Apr 202241,520.2642,842.3541,316.5242,054.7942,054.7923,007,857,472
02 Apr 202241,893.0042,565.3041,450.8941,529.1541,529.1526,560,971,008
01 Apr 202241,138.7842,231.3840,130.2341,889.5241,889.5234,541,009,344
31 Mar 202242,165.6142,784.6840,993.9241,124.8041,124.8030,097,132,907
30 Mar 202242,788.0942,735.0442,095.5742,166.0842,166.0826,281,869,339
29 Mar 202242,852.0743,253.5342,852.0742,796.0542,796.0528,308,216,398
28 Mar 202242,636.8243,792.0642,521.0042,877.1542,877.1533,082,380,179
27 Mar 202240,516.5242,638.9140,454.5642,635.5942,635.5925,643,813,077
26 Mar 202240,378.3340,726.4940,211.1840,512.4040,512.4015,431,254,426
25 Mar 202239,936.5640,864.7639,679.0240,377.3040,377.3027,836,474,347
24 Mar 202238,967.5940,167.3138,893.7139,933.2839,933.2828,198,864,381
23 Mar 202238,409.9238,973.8137,972.7738,973.3138,973.3122,936,192,446
22 Mar 202237,282.9639,245.6437,218.0538,404.8738,404.8729,017,210,104
21 Mar 202237,351.5137,560.3136,810.3137,286.5037,286.5022,343,528,627
20 Mar 202238,129.8138,174.7837,057.3937,353.0437,353.0418,227,385,445
19 Mar 202237,771.2538,242.9137,597.7538,129.1338,129.1317,771,796,430
18 Mar 202236,890.0738,172.7636,513.0937,777.1337,777.1331,107,938,571
17 Mar 202237,326.8437,422.8636,835.6036,895.9636,895.9619,829,990,296
16 Mar 202235,867.1237,790.8235,582.1037,329.6437,329.6435,944,190,360
15 Mar 202236,246.5836,323.9034,901.8735,870.0535,870.0521,823,596,407
14 Mar 202234,620.6836,325.7234,490.3836,248.8736,248.8722,226,440,234
13 Mar 202235,628.2935,925.7234,529.1834,623.7334,623.7315,826,202,787
12 Mar 202235,545.5836,016.6635,525.4935,645.9635,645.9613,392,381,380
11 Mar 202235,811.3036,374.9634,878.1035,546.0535,546.0524,156,936,348
10 Mar 202237,904.9338,005.4135,103.2335,809.0235,809.0228,218,727,367
09 Mar 202235,550.9938,442.4835,516.5637,912.9337,912.9329,154,369,205
08 Mar 202235,025.6235,897.7334,939.0235,545.9035,545.9023,652,979,647
07 Mar 202235,341.5536,295.2534,336.8835,027.5835,027.5826,270,330,758
06 Mar 202236,060.4836,276.4334,952.5435,332.9835,332.9818,158,720,424
05 Mar 202235,816.6036,198.9335,476.8036,057.1736,057.1715,535,392,023
04 Mar 202238,368.4538,394.5235,488.8835,806.6835,806.6826,089,308,598
03 Mar 202239,527.8439,650.5037,882.1738,362.7138,362.7122,562,810,870
02 Mar 202239,845.5240,631.0839,156.9339,526.8839,526.8826,261,591,224
01 Mar 202238,517.1440,115.8038,354.3039,842.8439,842.8429,175,246,439
28 Feb 202233,725.1539,005.6633,551.8638,516.0138,516.0131,825,285,237
27 Feb 202234,686.5735,290.0533,453.7533,728.5433,728.5420,974,356,939
26 Feb 202234,781.8935,484.6334,329.0334,692.2934,692.2915,496,410,516
25 Feb 202234,254.4235,321.2834,100.8934,782.8934,782.8923,545,866,817
24 Feb 202232,972.9334,756.0430,687.8634,253.4134,253.4141,447,823,409
23 Feb 202233,794.9534,485.1832,917.5832,988.8632,988.8619,325,527,663
22 Feb 202232,777.6933,859.2932,298.2533,795.6133,795.6122,503,160,806
21 Feb 202233,951.5534,667.1132,661.0832,783.4532,783.4525,890,903,370
20 Feb 202235,433.5935,435.1733,679.3033,958.7733,958.7716,206,118,505
19 Feb 202235,352.2735,699.2535,075.8435,437.1735,437.1712,132,567,474
18 Feb 202235,686.3635,996.5835,031.0535,356.6435,356.6420,588,144,724
17 Feb 202238,632.9938,791.5635,424.9635,673.9435,673.9423,097,378,235
16 Feb 202239,258.6239,258.6238,221.9938,654.7938,654.7917,403,191,304
15 Feb 202237,666.7539,328.8237,562.9639,255.9139,255.9120,010,215,311
14 Feb 202237,095.8137,829.5736,708.2637,667.1537,667.1518,421,695,035
13 Feb 202237,211.8537,614.0336,960.2137,131.1137,131.1112,971,654,871
12 Feb 202237,364.3937,877.9036,873.5437,218.8137,218.8115,992,873,039
11 Feb 202238,181.8638,463.3237,102.0737,360.5537,360.5523,746,750,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...