Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Oct 202220.9220.9320.8720.8820.885,548,348
30 Sept 202220.9521.4320.9320.9020.905,775,590
29 Sept 202221.4121.4620.8520.9520.954,298,828
28 Sept 202221.7721.8921.2821.4121.414,992,071
27 Sept 202221.9322.7321.6521.7721.7710,943,386
26 Sept 202221.3422.3520.9821.9221.9216,691,855
25 Sept 202221.5421.8321.3321.3421.342,799,084
24 Sept 202221.7821.8721.5121.5421.543,955,531
23 Sept 202221.6021.8521.0721.7821.786,181,420
22 Sept 202220.8321.6920.6821.6021.605,433,161
21 Sept 202221.0621.8820.5920.8620.866,687,120
20 Sept 202221.7221.7320.7821.0521.056,472,739
19 Sept 202221.4321.8220.4321.7221.728,550,150
18 Sept 202223.1823.1921.3721.4321.435,037,084
17 Sept 202222.7923.2022.7923.1823.183,655,341
16 Sept 202223.4423.4922.5622.8022.805,488,810
15 Sept 202224.7024.7023.3823.4423.449,774,181
14 Sept 202223.5924.7123.4424.7124.7115,323,891
13 Sept 202225.5525.4823.4423.9423.9415,004,216
12 Sept 202225.6026.1025.1025.5525.5520,310,559
11 Sept 202225.9026.0525.1625.6125.6113,678,265
10 Sept 202225.6926.9625.2925.8925.8942,938,252
09 Sept 202223.8226.9523.5125.6825.6881,107,937
08 Sept 202223.6023.8723.0923.8223.8214,013,796
07 Sept 202222.9523.6922.3923.6023.6014,740,303
06 Sept 202225.0426.4122.9422.9422.9449,794,235
05 Sept 202222.8725.0522.0725.0525.0531,204,309
04 Sept 202222.5222.8622.4422.8722.876,163,342
03 Sept 202222.6722.7222.3822.5222.523,456,140
02 Sept 202222.9823.0022.6122.6722.676,034,670
01 Sept 202222.7922.9722.4322.9822.986,455,424
31 Aug 202222.6823.1922.6822.7922.797,473,484
30 Aug 202223.2523.5822.4122.6822.6810,239,236
29 Aug 202222.5223.5422.5123.2523.2521,621,537
28 Aug 202223.3624.2122.5322.5322.5312,845,885
27 Aug 202223.9223.9823.0923.3623.367,736,986
26 Aug 202226.1626.3823.9023.9223.9216,773,611
25 Aug 202225.7226.3525.7226.1826.1814,345,671
24 Aug 202225.2826.3325.2325.7225.7228,972,929
23 Aug 202224.6625.5324.1525.2825.2822,651,965
22 Aug 202224.7724.9423.4924.6624.6617,571,859
21 Aug 202224.3424.9324.0924.7824.789,675,484
20 Aug 202223.7025.0823.7024.3424.3417,326,192
19 Aug 202228.0928.0923.7023.7123.7123,810,946
18 Aug 202228.1928.6028.0328.0928.097,416,739
17 Aug 202228.7129.8327.9228.1928.1920,757,554
16 Aug 202229.2930.0028.5628.7028.7020,398,292
15 Aug 202229.7430.6028.9429.3029.3021,012,954
14 Aug 202230.6930.8429.6629.7429.7424,114,578
13 Aug 202230.5631.1430.5430.6930.6937,145,699
12 Aug 202229.6031.1029.5330.5630.5674,847,677
11 Aug 202228.5731.4528.3129.6229.6292,960,098
10 Aug 202227.4628.9127.2228.5728.5785,425,938
09 Aug 202228.6228.6827.0927.4627.4611,499,360
08 Aug 202228.3729.4528.0428.6228.6220,470,025
07 Aug 202228.3728.5728.0428.3728.379,505,126
06 Aug 202228.9429.1628.3728.3728.3715,942,281
05 Aug 202227.8229.2027.6828.9528.9524,387,701
04 Aug 202228.9629.5127.4027.8227.8220,195,215
03 Aug 202229.5030.2728.6628.9628.9642,929,342
02 Aug 202228.5229.9926.0229.4929.4977,796,689
01 Aug 202230.0730.0827.9728.5428.5449,160,637
31 Jul 202232.3633.6130.0830.0830.0873,722,137
30 Jul 202234.3935.3532.2732.3632.36137,415,725
29 Jul 202227.7435.3527.7334.4334.43339,984,806
28 Jul 202224.4828.2824.4827.7427.74200,922,931
27 Jul 202220.4824.6919.9024.4924.4976,241,533
26 Jul 202219.6020.6319.4220.4820.4841,918,617
25 Jul 202221.9522.1719.5719.5719.5718,959,247
24 Jul 202222.4622.6321.5921.9521.9526,117,218
23 Jul 202222.8224.1821.8322.4622.46103,685,727
22 Jul 202218.6723.9418.6722.8822.88225,201,720
21 Jul 202218.2318.6517.4818.6518.6515,066,605
20 Jul 202219.5419.6018.1518.2418.2417,553,769
19 Jul 202219.4120.0218.5619.5419.5439,358,062
18 Jul 202217.4519.5017.4619.4219.4257,653,113
17 Jul 202217.0218.6816.6217.4617.4658,785,123
16 Jul 202215.7217.3215.4317.0217.0220,389,424
15 Jul 202215.4015.9215.3315.7215.725,794,100
14 Jul 202215.3415.5114.9315.4015.405,538,995
13 Jul 202214.8815.3614.5615.3415.345,921,481
12 Jul 202215.0215.1014.8514.8814.883,014,954
11 Jul 202215.7415.8115.0015.0115.014,661,186
10 Jul 202216.3916.4215.6215.7415.743,948,771
09 Jul 202216.2616.5316.1616.3916.394,421,761
08 Jul 202216.2916.7715.9316.2616.2612,199,312
07 Jul 202215.7416.3415.5116.2916.294,405,119
06 Jul 202215.3115.8915.0615.7415.747,154,000
05 Jul 202215.3815.5114.8415.3115.314,300,953
04 Jul 202214.7115.3814.5515.3815.383,678,959
03 Jul 202214.7314.9014.4714.7114.713,289,504
02 Jul 202214.5214.8914.4714.7314.737,265,396
01 Jul 202214.6515.0014.3014.5214.524,786,835
30 Jun 202215.3315.4614.0914.6414.646,436,076
29 Jun 202215.6015.6915.1815.3315.337,886,569
28 Jun 202216.2116.3015.5715.6015.607,405,871
27 Jun 202216.5116.5916.0116.2116.217,918,807
26 Jun 202216.7017.0216.4116.5216.528,695,767
25 Jun 202216.7016.9416.1816.7116.717,232,397
24 Jun 202216.1916.7716.0116.6916.6910,904,692
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...