Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,411.02
+10.27(+0.05%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Currency in EUR

Add to watchlist

20.88

-0.20

(-0.95%)

As of 04:09AM UTC. Market open.

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Oct 2022	20.92	20.93	20.87	20.88	20.88	5,548,348
30 Sept 2022	20.95	21.43	20.93	20.90	20.90	5,775,590
29 Sept 2022	21.41	21.46	20.85	20.95	20.95	4,298,828
28 Sept 2022	21.77	21.89	21.28	21.41	21.41	4,992,071
27 Sept 2022	21.93	22.73	21.65	21.77	21.77	10,943,386
26 Sept 2022	21.34	22.35	20.98	21.92	21.92	16,691,855
25 Sept 2022	21.54	21.83	21.33	21.34	21.34	2,799,084
24 Sept 2022	21.78	21.87	21.51	21.54	21.54	3,955,531
23 Sept 2022	21.60	21.85	21.07	21.78	21.78	6,181,420
22 Sept 2022	20.83	21.69	20.68	21.60	21.60	5,433,161
21 Sept 2022	21.06	21.88	20.59	20.86	20.86	6,687,120
20 Sept 2022	21.72	21.73	20.78	21.05	21.05	6,472,739
19 Sept 2022	21.43	21.82	20.43	21.72	21.72	8,550,150
18 Sept 2022	23.18	23.19	21.37	21.43	21.43	5,037,084
17 Sept 2022	22.79	23.20	22.79	23.18	23.18	3,655,341
16 Sept 2022	23.44	23.49	22.56	22.80	22.80	5,488,810
15 Sept 2022	24.70	24.70	23.38	23.44	23.44	9,774,181
14 Sept 2022	23.59	24.71	23.44	24.71	24.71	15,323,891
13 Sept 2022	25.55	25.48	23.44	23.94	23.94	15,004,216
12 Sept 2022	25.60	26.10	25.10	25.55	25.55	20,310,559
11 Sept 2022	25.90	26.05	25.16	25.61	25.61	13,678,265
10 Sept 2022	25.69	26.96	25.29	25.89	25.89	42,938,252
09 Sept 2022	23.82	26.95	23.51	25.68	25.68	81,107,937
08 Sept 2022	23.60	23.87	23.09	23.82	23.82	14,013,796
07 Sept 2022	22.95	23.69	22.39	23.60	23.60	14,740,303
06 Sept 2022	25.04	26.41	22.94	22.94	22.94	49,794,235
05 Sept 2022	22.87	25.05	22.07	25.05	25.05	31,204,309
04 Sept 2022	22.52	22.86	22.44	22.87	22.87	6,163,342
03 Sept 2022	22.67	22.72	22.38	22.52	22.52	3,456,140
02 Sept 2022	22.98	23.00	22.61	22.67	22.67	6,034,670
01 Sept 2022	22.79	22.97	22.43	22.98	22.98	6,455,424
31 Aug 2022	22.68	23.19	22.68	22.79	22.79	7,473,484
30 Aug 2022	23.25	23.58	22.41	22.68	22.68	10,239,236
29 Aug 2022	22.52	23.54	22.51	23.25	23.25	21,621,537
28 Aug 2022	23.36	24.21	22.53	22.53	22.53	12,845,885
27 Aug 2022	23.92	23.98	23.09	23.36	23.36	7,736,986
26 Aug 2022	26.16	26.38	23.90	23.92	23.92	16,773,611
25 Aug 2022	25.72	26.35	25.72	26.18	26.18	14,345,671
24 Aug 2022	25.28	26.33	25.23	25.72	25.72	28,972,929
23 Aug 2022	24.66	25.53	24.15	25.28	25.28	22,651,965
22 Aug 2022	24.77	24.94	23.49	24.66	24.66	17,571,859
21 Aug 2022	24.34	24.93	24.09	24.78	24.78	9,675,484
20 Aug 2022	23.70	25.08	23.70	24.34	24.34	17,326,192
19 Aug 2022	28.09	28.09	23.70	23.71	23.71	23,810,946
18 Aug 2022	28.19	28.60	28.03	28.09	28.09	7,416,739
17 Aug 2022	28.71	29.83	27.92	28.19	28.19	20,757,554
16 Aug 2022	29.29	30.00	28.56	28.70	28.70	20,398,292
15 Aug 2022	29.74	30.60	28.94	29.30	29.30	21,012,954
14 Aug 2022	30.69	30.84	29.66	29.74	29.74	24,114,578
13 Aug 2022	30.56	31.14	30.54	30.69	30.69	37,145,699
12 Aug 2022	29.60	31.10	29.53	30.56	30.56	74,847,677
11 Aug 2022	28.57	31.45	28.31	29.62	29.62	92,960,098
10 Aug 2022	27.46	28.91	27.22	28.57	28.57	85,425,938
09 Aug 2022	28.62	28.68	27.09	27.46	27.46	11,499,360
08 Aug 2022	28.37	29.45	28.04	28.62	28.62	20,470,025
07 Aug 2022	28.37	28.57	28.04	28.37	28.37	9,505,126
06 Aug 2022	28.94	29.16	28.37	28.37	28.37	15,942,281
05 Aug 2022	27.82	29.20	27.68	28.95	28.95	24,387,701
04 Aug 2022	28.96	29.51	27.40	27.82	27.82	20,195,215
03 Aug 2022	29.50	30.27	28.66	28.96	28.96	42,929,342
02 Aug 2022	28.52	29.99	26.02	29.49	29.49	77,796,689
01 Aug 2022	30.07	30.08	27.97	28.54	28.54	49,160,637
31 Jul 2022	32.36	33.61	30.08	30.08	30.08	73,722,137
30 Jul 2022	34.39	35.35	32.27	32.36	32.36	137,415,725
29 Jul 2022	27.74	35.35	27.73	34.43	34.43	339,984,806
28 Jul 2022	24.48	28.28	24.48	27.74	27.74	200,922,931
27 Jul 2022	20.48	24.69	19.90	24.49	24.49	76,241,533
26 Jul 2022	19.60	20.63	19.42	20.48	20.48	41,918,617
25 Jul 2022	21.95	22.17	19.57	19.57	19.57	18,959,247
24 Jul 2022	22.46	22.63	21.59	21.95	21.95	26,117,218
23 Jul 2022	22.82	24.18	21.83	22.46	22.46	103,685,727
22 Jul 2022	18.67	23.94	18.67	22.88	22.88	225,201,720
21 Jul 2022	18.23	18.65	17.48	18.65	18.65	15,066,605
20 Jul 2022	19.54	19.60	18.15	18.24	18.24	17,553,769
19 Jul 2022	19.41	20.02	18.56	19.54	19.54	39,358,062
18 Jul 2022	17.45	19.50	17.46	19.42	19.42	57,653,113
17 Jul 2022	17.02	18.68	16.62	17.46	17.46	58,785,123
16 Jul 2022	15.72	17.32	15.43	17.02	17.02	20,389,424
15 Jul 2022	15.40	15.92	15.33	15.72	15.72	5,794,100
14 Jul 2022	15.34	15.51	14.93	15.40	15.40	5,538,995
13 Jul 2022	14.88	15.36	14.56	15.34	15.34	5,921,481
12 Jul 2022	15.02	15.10	14.85	14.88	14.88	3,014,954
11 Jul 2022	15.74	15.81	15.00	15.01	15.01	4,661,186
10 Jul 2022	16.39	16.42	15.62	15.74	15.74	3,948,771
09 Jul 2022	16.26	16.53	16.16	16.39	16.39	4,421,761
08 Jul 2022	16.29	16.77	15.93	16.26	16.26	12,199,312
07 Jul 2022	15.74	16.34	15.51	16.29	16.29	4,405,119
06 Jul 2022	15.31	15.89	15.06	15.74	15.74	7,154,000
05 Jul 2022	15.38	15.51	14.84	15.31	15.31	4,300,953
04 Jul 2022	14.71	15.38	14.55	15.38	15.38	3,678,959
03 Jul 2022	14.73	14.90	14.47	14.71	14.71	3,289,504
02 Jul 2022	14.52	14.89	14.47	14.73	14.73	7,265,396
01 Jul 2022	14.65	15.00	14.30	14.52	14.52	4,786,835
30 Jun 2022	15.33	15.46	14.09	14.64	14.64	6,436,076
29 Jun 2022	15.60	15.69	15.18	15.33	15.33	7,886,569
28 Jun 2022	16.21	16.30	15.57	15.60	15.60	7,405,871
27 Jun 2022	16.51	16.59	16.01	16.21	16.21	7,918,807
26 Jun 2022	16.70	17.02	16.41	16.52	16.52	8,695,767
25 Jun 2022	16.70	16.94	16.18	16.71	16.71	7,232,397
24 Jun 2022	16.19	16.77	16.01	16.69	16.69	10,904,692
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,411.02+10.27(+0.05%)

CMC Crypto 200443.49+0.06(+0.01%)

Bitcoin Gold EUR (BTG-EUR)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,411.02
+10.27(+0.05%)

CMC Crypto 200
443.49
+0.06(+0.01%)