Singapore markets closed

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
15.84-0.38 (-2.33%)
As of 11:57AM UTC. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202315.7715.8415.6615.8415.8436,176,008
05 Feb 202316.0116.5915.6015.7715.7736,029,510
04 Feb 202315.6916.1815.6716.0016.0012,636,825
03 Feb 202315.5715.7215.5015.6915.699,000,464
02 Feb 202315.3915.9015.4015.5715.5710,397,035
01 Feb 202315.0715.3914.6715.3915.397,706,821
31 Jan 202314.9515.3014.9015.0715.079,080,036
30 Jan 202316.0316.1514.9014.9514.959,563,481
29 Jan 202315.7316.0515.7116.0316.0311,921,939
28 Jan 202315.8816.0915.6115.7315.739,468,791
27 Jan 202316.2716.7815.6815.8815.8828,760,004
26 Jan 202315.0417.5215.0416.2716.27132,026,219
25 Jan 202314.8315.1914.3815.0515.0510,103,917
24 Jan 202315.5815.9814.7414.8314.8315,454,027
23 Jan 202315.2215.9115.1415.5615.5625,158,123
22 Jan 202314.9215.4414.8915.2215.2215,535,723
21 Jan 202315.0315.2314.8514.9214.9212,965,116
20 Jan 202314.1515.0514.1315.0315.0314,219,203
19 Jan 202313.9514.1613.8814.1414.144,351,536
18 Jan 202314.9214.9913.9413.9513.9511,508,725
17 Jan 202314.5015.3514.4414.9114.9121,504,740
16 Jan 202314.6714.8914.2214.5014.507,969,892
15 Jan 202314.9414.9814.4214.6814.6810,382,856
14 Jan 202314.3515.1014.3314.9414.9425,244,172
13 Jan 202313.6314.4213.6314.3514.3523,035,207
12 Jan 202313.6914.1113.3013.6413.6432,131,144
11 Jan 202312.8813.3412.4213.2913.295,327,086
10 Jan 202312.9613.3612.2012.8812.8811,702,237
09 Jan 202312.3113.0712.2812.9612.9610,241,166
08 Jan 202312.6812.7312.2012.3512.355,278,150
07 Jan 202312.2912.8512.2912.6812.6815,072,021
06 Jan 202312.6012.6211.5712.2812.2810,282,427
05 Jan 202312.0613.2412.0612.6012.6042,123,230
04 Jan 202311.1912.3111.1612.0512.0522,593,755
03 Jan 202311.0811.3711.0311.1911.192,029,858
02 Jan 202310.9211.1410.7711.0811.082,162,680
01 Jan 202310.9310.9410.7810.9210.92956,359
31 Dec 202210.8510.9510.7810.9310.931,191,734
30 Dec 202211.2211.2810.6010.8410.842,679,852
29 Dec 202211.0011.3810.9511.2211.224,457,698
28 Dec 202211.8011.8410.9511.0011.002,684,377
27 Dec 202212.0112.0411.7511.8011.801,563,493
26 Dec 202212.1212.1811.9412.0112.012,256,438
25 Dec 202212.2812.2912.0612.1212.121,328,674
24 Dec 202212.3312.4212.2312.2812.281,173,838
23 Dec 202212.2612.4212.2412.3312.331,406,784
22 Dec 202212.5212.5312.2512.2612.262,067,855
21 Dec 202212.4312.6212.3712.5212.522,766,421
20 Dec 202212.2212.5212.0812.4312.433,826,462
19 Dec 202213.0113.0612.1512.2112.213,024,803
18 Dec 202213.2713.2912.7913.0213.023,058,602
17 Dec 202212.8113.5112.7813.2613.2614,059,526
16 Dec 202213.8513.9712.6812.7712.774,220,460
15 Dec 202213.8614.0613.7913.8413.848,792,087
14 Dec 202214.1614.3413.8613.8613.862,714,615
13 Dec 202214.2014.3813.9014.1614.166,554,185
12 Dec 202214.1114.2413.6514.1914.1914,333,196
11 Dec 202213.9014.2013.8414.1114.114,695,618
10 Dec 202213.9514.0813.7913.9013.904,119,903
09 Dec 202213.9114.1213.7513.9513.951,885,398
08 Dec 202213.8114.0313.5613.9213.923,167,025
07 Dec 202214.3314.3313.7113.8213.822,518,350
06 Dec 202214.2314.4214.2314.3314.332,579,578
05 Dec 202214.1814.4514.1314.2314.235,726,309
04 Dec 202213.9614.2313.9514.1814.185,144,029
03 Dec 202214.1614.3313.9013.9613.961,242,160
02 Dec 202214.1614.2913.9514.1614.162,296,651
01 Dec 202214.4514.6914.1214.1614.167,330,311
30 Nov 202214.2914.6814.2514.4614.464,916,136
29 Nov 202214.0114.4113.8914.2814.284,188,176
28 Nov 202214.2214.2313.7714.0114.0113,080,370
27 Nov 202214.0714.3714.0614.2214.222,559,999
26 Nov 202214.1214.3014.0514.0714.072,512,541
25 Nov 202214.1814.3713.9514.1214.122,726,407
24 Nov 202214.3814.5114.1114.1914.194,437,793
23 Nov 202213.8214.3813.7314.3714.376,892,428
22 Nov 202213.6414.0413.2813.8113.814,425,977
21 Nov 202213.7913.8113.4413.6413.643,313,560
20 Nov 202214.2614.7313.7713.7913.799,866,996
19 Nov 202214.2714.4913.8514.2614.264,548,280
18 Nov 202214.0814.4113.9414.2714.278,860,535
17 Nov 202214.0214.2313.8114.0714.072,459,231
16 Nov 202214.3314.4113.7714.0214.025,738,050
15 Nov 202214.0314.4113.9114.3314.335,147,334
14 Nov 202214.0214.5013.5314.0314.0312,851,822
13 Nov 202214.2614.9113.9414.0214.0224,846,113
12 Nov 202214.6015.0014.1914.2614.265,425,825
11 Nov 202215.3415.5114.2914.6014.608,072,412
10 Nov 202213.5115.5013.5115.4515.4518,079,247
09 Nov 202215.8516.4412.5913.5113.5133,319,863
08 Nov 202217.7817.8615.3915.8515.858,520,441
07 Nov 202217.9817.9217.5717.7817.784,642,433
06 Nov 202218.3818.4317.9817.9817.9822,054,123
05 Nov 202218.1418.5618.0518.3718.3714,979,903
04 Nov 202217.8918.4317.4318.1418.149,883,011
03 Nov 202217.5118.0817.3317.8917.896,320,317
02 Nov 202217.4417.6017.3817.5017.509,994,564
01 Nov 202217.6518.0917.2417.4417.4413,723,379
31 Oct 202217.7018.1817.4817.6617.6612,010,771
30 Oct 202218.3418.3417.6117.7117.719,996,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...