Singapore markets closed

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
16,306.98+126.14 (+0.78%)
As of 04:20PM UTC. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202216,327.7116,356.1816,248.6516,306.9816,306.9821,862,725,632
08 Dec 202216,026.7316,356.0715,977.7216,326.2216,326.2219,417,560,064
07 Dec 202216,326.1016,359.9016,019.4116,027.4716,027.4718,717,035,116
06 Dec 202216,172.1916,330.7516,182.0516,326.1016,326.1019,001,419,647
05 Dec 202216,245.6316,424.7516,136.5016,171.8016,171.8021,158,441,563
04 Dec 202216,045.7216,281.8616,041.2316,247.1416,247.1415,956,947,589
03 Dec 202216,219.6316,244.2516,026.7116,045.7816,045.7815,390,540,350
02 Dec 202216,118.4316,218.2716,131.0216,218.2716,218.2718,544,469,786
01 Dec 202216,471.0016,385.8316,049.2516,116.9616,116.9621,748,173,431
30 Nov 202215,929.3916,487.5215,929.3916,471.5416,471.5428,324,948,897
29 Nov 202215,678.9915,928.0715,593.7715,928.9115,928.9122,841,645,014
28 Nov 202215,857.8315,875.4215,460.8315,678.6815,678.6826,821,568,319
27 Nov 202215,808.6215,989.2115,855.1415,862.0815,862.0819,719,673,404
26 Nov 202215,865.5416,003.5215,762.8615,809.0015,809.0017,283,608,415
25 Nov 202215,951.8315,952.6315,741.8015,865.7915,865.7917,936,579,787
24 Nov 202215,945.0616,096.6315,832.6715,953.9415,953.9425,105,353,987
23 Nov 202215,707.1316,013.5415,683.8715,944.1715,944.1731,636,334,826
22 Nov 202215,404.0515,811.7915,273.3215,701.4915,701.4929,800,107,605
21 Nov 202215,769.4515,769.4515,234.9315,408.9115,408.9136,532,413,039
20 Nov 202216,154.7816,187.5015,738.0015,770.0415,770.0420,630,753,760
19 Nov 202216,140.1916,236.9016,017.0316,153.4516,153.4515,568,340,052
18 Nov 202216,106.5016,340.9616,029.2416,141.6916,141.6925,967,626,142
17 Nov 202216,039.5816,101.6715,869.7516,106.1316,106.1326,897,961,057
16 Nov 202216,301.5316,369.0615,789.3416,038.6316,038.6332,641,703,726
15 Nov 202216,102.3416,423.7016,029.8116,301.7916,301.7935,336,096,844
14 Nov 202215,834.5216,582.3415,410.0216,103.0416,103.0448,091,705,519
13 Nov 202216,213.6016,330.4215,796.9415,835.8115,835.8126,348,067,437
12 Nov 202216,426.6316,455.3616,053.4616,213.0816,213.0828,680,878,604
11 Nov 202217,252.3217,331.9916,080.8416,424.1416,424.1453,870,351,057
10 Nov 202215,852.2317,705.7715,809.5217,255.7717,255.7781,636,333,539
09 Nov 202218,395.3218,456.9215,661.4015,849.8615,849.86102,704,795,276
08 Nov 202220,564.5620,635.3717,499.0718,392.8518,392.85118,039,930,919
07 Nov 202221,075.4521,195.9520,450.9220,566.7020,566.7053,417,047,712
06 Nov 202221,320.1821,380.6021,070.9821,077.3221,077.3235,335,569,263
05 Nov 202221,181.9021,482.2721,134.6221,317.8121,317.8137,908,493,588
04 Nov 202220,727.9921,374.0820,690.9421,184.3021,184.3064,185,047,442
03 Nov 202220,544.7720,741.5520,610.1320,729.2420,729.2444,339,426,458
02 Nov 202220,736.7420,820.4520,464.1520,541.5320,541.5356,604,883,095
01 Nov 202220,731.5120,795.6220,557.2820,739.0920,739.0940,312,664,325
31 Oct 202220,727.8920,932.0720,524.0520,732.4020,732.4046,195,709,265
30 Oct 202220,891.0320,990.4020,642.8220,729.8020,729.8031,630,080,723
29 Oct 202220,667.3721,062.0420,638.6520,891.5320,891.5340,511,498,416
28 Oct 202220,355.1520,853.3120,212.3720,667.6220,667.6244,149,093,368
27 Oct 202220,580.2820,681.2320,317.2320,353.0220,353.0249,789,468,768
26 Oct 202220,166.4620,804.6120,164.1120,577.9420,577.9458,350,102,868
25 Oct 202219,571.7120,418.1719,516.3120,170.0920,170.0947,937,955,983
24 Oct 202219,840.5819,888.4519,460.1519,572.3219,572.3230,556,236,210
23 Oct 202219,484.7119,933.8719,399.9719,839.8119,839.8122,437,313,986
22 Oct 202219,443.4219,525.6319,402.7119,485.1719,485.1716,336,666,996
21 Oct 202219,483.5219,505.0419,323.4719,443.5119,443.5132,918,164,818
20 Oct 202219,597.0519,631.4119,433.9619,484.0719,484.0725,047,170,832
19 Oct 202219,604.2919,620.4219,586.1019,598.5419,598.5422,963,192,819
18 Oct 202219,860.6019,928.2319,441.2119,603.6719,603.6731,005,869,596
17 Oct 202219,783.1120,058.7619,695.7919,860.8919,860.8927,908,350,107
16 Oct 202219,615.2019,917.2119,615.2019,782.6319,782.6318,469,292,681
15 Oct 202219,735.0619,762.9419,564.1119,613.8819,613.8816,656,110,695
14 Oct 202219,844.2520,295.0619,663.0319,735.2919,735.2939,553,939,842
13 Oct 202219,739.1919,898.9618,991.7619,844.6319,844.6345,273,200,813
12 Oct 202219,640.2719,777.7219,629.3919,739.6819,739.6825,708,459,530
11 Oct 202219,707.7919,779.9819,518.1819,639.0019,639.0029,597,054,008
10 Oct 202219,975.6720,015.4919,685.0919,710.3519,710.3528,240,067,025
09 Oct 202219,925.5820,053.9119,855.5719,975.6819,975.6817,295,505,469
08 Oct 202220,070.0120,126.8619,804.4219,924.6419,924.6416,867,541,219
07 Oct 202220,387.0720,428.8619,867.5620,070.5520,070.5530,010,373,624
06 Oct 202220,339.8120,584.3920,323.8420,384.9020,384.9035,458,437,285
05 Oct 202220,368.8020,377.8420,091.8020,339.4820,339.4833,518,385,923
04 Oct 202219,955.7520,408.2919,902.1720,369.7520,369.7535,945,344,302
03 Oct 202219,441.1419,983.0419,439.3519,955.7519,955.7531,000,744,505
02 Oct 202219,699.1519,758.7819,366.6719,441.1819,441.1821,198,925,496
01 Oct 202219,823.6119,864.4719,616.7619,699.4019,699.4019,094,957,998
30 Sept 202219,912.7420,503.7619,770.9219,824.3119,824.3144,863,548,096
29 Sept 202220,015.1820,224.6619,460.6719,912.3519,912.3541,749,234,793
28 Sept 202219,909.3320,217.2319,419.7020,014.0920,014.0954,675,909,451
27 Sept 202219,981.5821,130.9019,736.3419,915.5019,915.5061,038,527,227
26 Sept 202219,414.2919,895.7219,417.2919,982.4519,982.4545,893,779,574
25 Sept 202219,542.1219,746.8919,321.3619,412.4319,412.4324,118,253,972
24 Sept 202219,910.2319,923.8619,465.4119,542.8419,542.8426,986,222,552
23 Sept 202219,730.2619,809.2019,130.3619,910.9019,910.9040,132,156,516
22 Sept 202218,852.1319,772.2918,761.4619,731.4319,731.4341,809,324,990
21 Sept 202218,945.7919,916.2918,590.4818,865.1018,865.1047,157,959,402
20 Sept 202219,486.9419,509.8218,884.7918,945.2918,945.2936,897,489,543
19 Sept 202219,375.4819,583.6618,436.1519,485.4819,485.4840,056,431,439
18 Sept 202220,094.7920,094.7919,366.7319,376.4119,376.4131,185,424,789
17 Sept 202219,745.1720,130.0319,745.1720,095.1320,095.1324,917,216,694
16 Sept 202219,728.3619,931.3819,388.6319,740.7319,740.7330,074,833,536
15 Sept 202220,278.6120,385.4819,641.5619,725.5619,725.5636,433,988,322
14 Sept 202220,228.5020,493.4019,821.5620,277.4020,277.4037,940,323,940
13 Sept 202222,085.8022,291.3820,126.2720,340.8920,340.8951,202,341,982
12 Sept 202221,617.6722,140.1821,431.6322,084.7822,084.7849,570,880,589
11 Sept 202221,355.0121,618.0721,087.4721,616.7921,616.7934,252,356,324
10 Sept 202221,061.8221,435.5320,852.8021,356.9821,356.9836,362,838,255
09 Sept 202219,309.0621,123.3919,285.0721,065.9921,065.9947,755,087,325
08 Sept 202219,297.3519,418.8319,196.4219,310.7619,310.7632,162,701,900
07 Sept 202219,033.1619,408.6018,860.3719,297.7319,297.7335,253,289,201
06 Sept 202219,915.4120,225.1518,984.9219,033.1519,033.1543,854,382,000
05 Sept 202220,174.4520,188.3219,844.9119,910.0319,910.0328,955,481,570
04 Sept 202219,926.1220,170.1319,729.5420,172.3520,172.3525,480,345,215
03 Sept 202220,064.0220,131.6319,791.3719,925.7319,925.7323,724,552,286
02 Sept 202220,223.6420,370.6819,897.3520,064.0720,064.0729,261,522,450
01 Sept 202219,974.5320,143.3119,757.4720,224.7220,224.7230,328,353,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...