Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
21,088.19-2,395.85 (-10.20%)
As of 09:50PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202222,976.2022,976.9421,088.1921,088.1921,088.1938,041,927,680
Aug 18, 2022------
Aug 17, 202223,482.3324,013.0322,837.8822,928.5522,928.5530,391,556,937
Aug 16, 202223,742.5823,855.3923,320.5423,484.2723,484.2727,290,004,820
Aug 15, 202223,716.8324,529.9223,463.2023,753.2423,753.2434,565,108,255
Aug 14, 202223,804.0924,335.9823,586.9923,717.8223,717.8222,425,396,656
Aug 13, 202223,777.9124,224.0623,723.2723,799.2323,799.2322,399,261,009
Aug 12, 202223,211.8523,788.0222,995.4123,778.5223,778.5226,568,263,606
Aug 11, 202223,253.2923,987.4223,155.0523,212.1623,212.1635,971,940,218
Aug 10, 202222,690.3823,377.7022,313.2923,252.6123,252.6131,884,390,941
Aug 09, 202223,349.1823,441.2722,445.6022,691.7722,691.7723,075,182,547
Aug 08, 202222,787.2423,732.8822,792.9723,347.2323,347.2328,020,750,644
Aug 07, 202222,541.2122,955.0222,473.5322,783.6622,783.6615,617,948,551
Aug 06, 202222,863.1222,897.6122,539.0222,539.0222,539.0215,684,419,685
Aug 05, 202222,080.4922,891.9022,081.1322,861.0522,861.0528,350,151,755
Aug 04, 202222,496.2622,800.6521,947.7522,084.5122,084.5124,513,676,701
Aug 03, 202222,629.5323,139.2422,382.7322,494.5822,494.5825,883,226,996
Aug 02, 202222,714.4422,972.8222,182.3722,626.3922,626.3927,954,696,457
Aug 01, 202222,855.5622,842.2222,334.9822,720.0622,720.0625,190,419,169
Jul 31, 202223,128.7023,587.8822,783.9122,855.7422,855.7423,067,963,939
Jul 30, 202223,270.2424,028.8423,058.7223,132.7423,132.7427,525,354,526
Jul 29, 202223,395.7523,731.8323,115.0823,277.8823,277.8835,093,136,683
Jul 28, 202222,472.1923,648.1522,385.8223,394.4523,394.4539,454,422,891
Jul 27, 202220,974.5822,515.3520,771.9022,469.1622,469.1631,119,933,295
Jul 26, 202220,893.5120,893.5120,541.0420,970.2220,970.2228,261,426,744
Jul 25, 202222,164.9622,215.0720,894.0220,894.0720,894.0734,795,798,682
Jul 24, 202221,996.9722,490.0521,841.6122,166.9322,166.9323,104,554,215
Jul 23, 202222,235.5922,500.2021,544.0221,996.9421,996.9423,520,800,525
Jul 22, 202222,664.9723,141.5622,134.2622,243.4222,243.4230,769,244,151
Jul 21, 202222,820.1422,961.9122,032.9122,665.8222,665.8232,906,835,618
Jul 20, 202222,866.1023,725.6122,458.4722,818.7022,818.7042,169,251,336
Jul 19, 202222,142.9923,139.1721,324.6122,862.4222,862.4247,666,425,150
Jul 18, 202220,580.2222,271.2020,580.2222,160.5722,160.5739,396,484,620
Jul 17, 202221,025.4821,427.8420,576.5320,577.6820,577.6822,705,287,763
Jul 16, 202220,667.4321,342.2920,354.7521,020.7921,020.7924,108,530,424
Jul 15, 202220,518.4520,966.3920,357.7120,669.6420,669.6425,698,330,756
Jul 14, 202220,141.7420,739.7119,781.6820,515.2220,515.2231,075,892,235
Jul 13, 202219,267.5920,127.4418,968.6020,142.3420,142.3432,928,433,961
Jul 12, 202219,879.3520,018.1319,244.0619,265.5419,265.5425,732,247,343
Jul 11, 202220,513.0220,513.0219,834.2019,879.4319,879.4324,040,051,438
Jul 10, 202221,195.2721,195.2720,347.1520,517.0420,517.0428,216,532,104
Jul 09, 202221,318.7121,476.0921,052.8121,196.3821,196.3829,097,746,702
Jul 08, 202221,278.5221,904.4820,942.0121,332.7421,332.7448,985,070,722
Jul 07, 202220,175.2821,416.7619,885.1521,278.9521,278.9525,387,089,351
Jul 06, 202219,689.7320,225.4919,312.7620,175.7120,175.7124,152,964,859
Jul 05, 202219,386.3020,098.1418,851.3019,685.3419,685.3426,047,631,600
Jul 04, 202218,496.6919,415.7818,274.8119,391.9719,391.9720,698,784,642
Jul 03, 202218,450.4018,762.5618,186.5718,496.4618,496.4615,710,783,136
Jul 02, 202218,481.7918,574.7218,244.2318,450.5518,450.5517,355,695,111
Jul 01, 202218,915.4519,707.1718,245.0918,476.5518,476.5529,501,651,034
Jun 30, 202219,249.9719,290.1217,866.3318,881.3418,881.3425,067,851,481
Jun 29, 202219,273.3419,340.9018,932.6719,245.8619,245.8622,547,368,054
Jun 28, 202219,594.6319,982.8119,223.5819,272.8319,272.8320,319,022,534
Jun 27, 202219,902.1820,292.8819,475.2819,598.3419,598.3419,815,936,954
Jun 26, 202220,364.2520,636.3519,896.6919,901.2819,901.2817,061,815,516
Jun 25, 202220,115.2120,387.3919,860.3620,369.7920,369.7917,404,838,729
Jun 24, 202220,043.6220,341.9219,733.6720,113.3620,113.3623,643,233,429
Jun 23, 202218,918.3420,078.3418,883.2220,044.7820,044.7824,895,086,063
Jun 22, 202219,674.1219,716.9118,783.9618,918.7418,918.7427,047,499,341
Jun 21, 202219,576.4620,469.6119,389.3119,665.7519,665.7527,508,665,511
Jun 20, 202219,593.5319,867.4518,762.9919,581.4519,581.4529,295,317,918
Jun 19, 202218,112.5219,728.0817,213.3719,593.4319,593.4333,680,034,304
Jun 18, 202219,500.3619,750.5016,871.7918,118.9518,118.9540,024,238,817
Jun 17, 202219,328.6620,222.2119,288.1819,498.5119,498.5125,842,871,784
Jun 16, 202221,590.1521,868.6619,215.7919,324.8019,324.8029,566,992,964
Jun 15, 202221,265.1121,666.7919,254.5521,586.8421,586.8452,513,395,637
Jun 14, 202221,593.5322,084.0620,144.8221,274.7521,274.7548,776,681,576
Jun 13, 202225,490.0825,545.8421,262.4721,592.9521,592.9565,491,720,208
Jun 12, 202226,971.0127,093.8025,513.9825,513.9825,513.9832,569,266,905
Jun 11, 202227,648.9927,950.5826,840.5026,958.9426,958.9425,899,776,264
Jun 10, 202228,354.4828,450.8427,545.0027,648.1727,648.1728,393,158,151
Jun 09, 202228,193.7628,560.1428,284.8228,356.0528,356.0520,427,057,156
Jun 08, 202229,120.0629,219.0828,037.9628,192.8928,192.8928,218,744,385
Jun 07, 202229,347.3829,415.9927,457.5429,123.8029,123.8038,112,258,051
Jun 06, 202227,885.1229,626.5127,865.5129,346.3829,346.3829,885,839,078
Jun 05, 202227,833.8728,097.5427,590.6827,881.7427,881.7416,095,168,744
Jun 04, 202227,710.5727,922.9127,518.2927,831.8127,831.8115,475,672,800
Jun 03, 202228,338.1128,471.8727,401.0827,708.9427,708.9424,417,152,700
Jun 02, 202227,975.7628,473.6127,821.3528,337.8128,337.8127,050,621,073
Jun 01, 202229,616.8629,788.9527,699.9927,979.7027,979.7038,624,270,013
May 31, 202229,446.1930,046.5529,248.6129,616.6329,616.6331,243,056,728
May 30, 202227,440.8929,631.0227,310.2229,448.5329,448.5336,457,951,191
May 29, 202227,040.1327,486.4826,873.5727,443.3127,443.3116,863,303,101
May 28, 202226,669.9926,849.1526,606.5726,849.1526,849.1533,096,432,048
May 27, 202227,253.7627,332.5126,394.1726,674.6026,674.6034,086,381,316
May 26, 202227,664.3227,900.9126,415.7827,268.7427,268.7434,263,227,320
May 25, 202227,628.1828,148.8227,579.4527,662.0627,662.0625,755,724,941
May 24, 202227,238.6827,733.6526,835.7827,630.4627,630.4624,798,918,266
May 23, 202228,677.2128,839.8327,123.0627,236.6127,236.6129,468,544,949
May 22, 202227,856.6328,770.2727,707.7628,690.7628,690.7620,466,652,625
May 21, 202227,636.4728,004.6527,473.2427,856.3927,856.3916,349,928,209
May 20, 202228,649.9828,987.6027,297.9527,637.3027,637.3029,103,029,911
May 19, 202227,422.7728,738.6527,379.5328,653.0228,653.0231,922,561,452
May 18, 202228,841.2528,996.3827,422.6927,422.6927,422.6929,871,799,896
May 17, 202228,606.1929,153.9628,087.5028,842.5628,842.5627,587,090,999
May 16, 202230,105.2930,106.2228,059.6728,606.6828,606.6831,241,928,469
May 15, 202228,907.8930,108.9628,359.6230,106.0030,106.0024,845,773,973
May 14, 202228,127.1028,998.3827,567.4228,910.4628,910.4627,449,249,017
May 13, 202227,972.2429,749.2327,733.0428,124.6628,124.6641,146,329,651
May 12, 202227,527.4028,532.6525,197.8927,988.4727,988.4764,546,279,091
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement