U.S. Markets open in 1 hr 20 mins

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
34,384.07+2,076.09 (+6.43%)
As of 1:09PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202133,344.5834,555.4132,991.6434,384.0734,384.0732,976,379,904
Jul 27, 202131,576.7533,336.0730,871.8633,336.0733,336.0729,690,410,041
Jul 26, 202130,055.2734,319.3929,977.7031,628.8531,628.8543,221,149,247
Jul 25, 202129,130.4330,039.0428,783.4330,026.5230,026.5217,715,710,196
Jul 24, 202128,538.1829,300.4228,395.2229,132.2629,132.2618,404,688,435
Jul 23, 202127,441.8828,527.8327,234.6228,527.8328,527.8319,158,166,208
Jul 22, 202127,251.3527,691.8026,923.9527,447.9527,447.9516,610,936,345
Jul 21, 202125,290.4627,762.0825,073.4927,227.4627,227.4623,914,049,598
Jul 20, 202126,151.8826,284.1024,936.0525,299.8525,299.8519,647,763,123
Jul 19, 202126,920.5227,015.6125,876.1826,134.5426,134.5417,329,375,881
Jul 18, 202126,711.4127,444.2226,441.7126,917.8126,917.8115,905,101,628
Jul 17, 202126,595.7227,051.9826,448.9126,710.7126,710.7116,005,403,694
Jul 16, 202126,957.9527,281.7726,353.8126,616.2426,616.2420,075,115,913
Jul 15, 202127,742.1528,025.5326,415.4026,906.4626,906.4618,033,620,233
Jul 14, 202127,790.7327,938.8326,849.8827,737.4827,737.4818,064,857,618
Jul 13, 202127,922.9528,141.9027,391.3727,772.2027,772.2016,238,387,525
Jul 12, 202128,852.5429,151.0927,565.9227,948.5627,948.5620,501,686,427
Jul 11, 202128,213.4429,119.4928,076.7528,840.8928,840.8916,937,803,944
Jul 10, 202128,466.0228,802.8027,882.4928,223.0728,223.0719,341,490,472
Jul 09, 202127,739.4628,662.3827,293.2928,454.8828,454.8823,098,660,463
Jul 08, 202128,736.9628,757.3027,150.1627,752.7127,752.7125,248,203,553
Jul 07, 202128,949.6529,601.7628,694.3028,707.8928,707.8921,025,989,867
Jul 06, 202128,425.0729,579.6728,427.5128,957.7028,957.7022,415,984,655
Jul 05, 202129,761.1829,761.1827,983.9428,444.0328,444.0322,523,224,002
Jul 04, 202129,217.0430,280.4628,990.2529,764.0829,764.0821,022,831,220
Jul 03, 202128,533.3929,422.4328,152.6629,219.5529,219.5520,551,434,327
Jul 02, 202128,322.4028,654.9927,679.8228,569.3128,569.3132,641,787,034
Jul 01, 202129,550.9629,550.9627,761.3128,341.4128,341.4131,943,458,371
Jun 30, 202130,174.1130,306.3328,768.8129,555.0529,555.0528,726,957,761
Jun 29, 202128,900.8630,720.1528,753.5230,139.9830,139.9831,848,900,086
Jun 28, 202129,038.4229,497.7228,473.4728,866.3028,866.3028,412,102,661
Jun 27, 202127,050.3329,021.0426,869.5629,013.7429,013.7429,735,530,456
Jun 26, 202126,466.7227,343.6125,288.4226,965.5026,965.5032,326,643,062
Jun 25, 202129,056.9129,710.1026,262.5126,502.8426,502.8433,701,267,546
Jun 24, 202128,232.8629,537.8127,162.2229,059.7029,059.7027,769,406,263
Jun 23, 202127,240.8229,078.5626,618.4428,266.5828,266.5838,822,908,066
Jun 22, 202126,545.4727,878.6324,278.2727,232.4027,232.4049,398,801,919
Jun 21, 202130,023.6430,090.0926,268.6526,591.0626,591.0644,330,653,065
Jun 20, 202129,974.7830,407.7428,178.5930,071.7830,071.7830,885,305,654
Jun 19, 202130,222.5730,728.8629,443.7130,019.2330,019.2326,303,398,990
Jun 18, 202131,981.6532,063.8629,697.7730,165.8630,165.8630,514,524,303
Jun 17, 202131,964.6333,063.3431,455.6931,943.0631,943.0631,139,872,254
Jun 16, 202133,129.6533,403.4931,836.4531,969.3331,969.3332,690,112,796
Jun 15, 202133,350.6834,060.7532,670.2933,325.5933,325.5938,285,621,502
Jun 14, 202132,219.7133,787.6132,036.1133,178.5233,178.5235,595,999,202
Jun 13, 202129,363.2232,476.5728,792.0032,286.5132,286.5133,584,024,683
Jun 12, 202130,836.8030,893.6028,679.7529,360.5129,360.5131,319,155,284
Jun 11, 202130,145.9130,952.9029,583.4530,832.0530,832.0531,959,597,293
Jun 10, 202130,700.9831,523.4329,443.9630,150.4930,150.4935,796,883,044
Jun 09, 202127,452.2130,822.6526,666.5530,664.5330,664.5344,317,811,472
Jun 08, 202127,550.1327,898.2125,546.2927,497.9327,497.9340,994,783,948
Jun 07, 202129,452.1130,251.6027,464.5427,526.4927,526.4927,627,564,851
Jun 06, 202129,210.1129,948.0429,023.3329,474.3929,474.3923,763,233,980
Jun 05, 202130,310.9931,165.5528,685.5629,221.0829,221.0829,556,026,133
Jun 04, 202132,349.3532,349.3529,476.1630,322.7030,322.7034,380,052,740
Jun 03, 202130,794.8632,362.9930,512.0132,321.5532,321.5529,231,892,310
Jun 02, 202130,039.0731,297.4029,425.5130,775.0130,775.0127,085,867,000
Jun 01, 202130,487.3830,987.2529,266.4330,026.7930,026.7928,352,541,166
May 31, 202129,253.4930,627.6028,073.3930,519.3130,519.3131,890,238,366
May 30, 202128,384.0629,854.8527,492.8029,269.5229,269.5225,961,716,927
May 29, 202129,267.2930,538.7327,634.8528,391.1628,391.1637,097,255,899
May 28, 202131,581.5431,880.8228,524.9329,278.3229,278.3245,273,872,634
May 27, 202132,248.1433,136.6130,561.3131,524.0431,524.0435,439,432,785
May 26, 202131,349.1133,317.4130,937.2332,229.5332,229.5342,115,156,992
May 25, 202131,762.7332,553.6829,847.7031,356.9531,356.9545,899,277,729
May 24, 202128,487.8932,608.7328,367.0631,689.2031,689.2055,148,369,254
May 23, 202130,813.9931,436.1425,635.5828,545.5428,545.5464,420,763,233
May 22, 202130,682.2931,880.9929,050.6430,818.2530,818.2547,107,774,121
May 21, 202133,207.1734,471.4127,599.7130,627.8230,627.8267,365,854,372
May 20, 202130,198.8034,775.4528,776.1033,359.1433,359.1472,212,157,772
May 19, 202135,135.9035,623.2925,122.6930,403.2030,403.20103,822,637,267
May 18, 202135,773.4137,621.7034,661.6735,106.8035,106.8045,970,310,804
May 17, 202138,202.8438,381.2134,720.6935,814.0935,814.0961,615,957,699
May 16, 202138,462.8840,935.6636,193.9738,235.8938,235.8952,714,920,922
May 15, 202141,052.1641,692.8038,419.6638,498.7438,498.7448,708,651,089
May 14, 202141,139.2042,387.1240,433.8641,072.7841,072.7845,895,537,364
May 13, 202141,179.7942,440.0938,911.7241,166.7041,166.7080,088,403,141
May 12, 202146,700.7347,802.0640,695.5140,695.5140,695.5162,276,624,480
May 11, 202146,000.1446,813.1044,963.0746,692.5346,692.5350,483,479,328
May 10, 202147,861.7748,969.0144,531.6846,010.4846,010.4859,120,762,101
May 09, 202148,405.9848,680.1746,436.6247,846.5247,846.5254,152,166,217
May 08, 202147,152.5248,888.7746,842.1148,345.4648,345.4653,754,552,145
May 07, 202146,757.0148,207.1245,848.5947,155.5147,155.5156,262,963,884
May 06, 202147,837.4648,438.1145,928.2146,742.5646,742.5657,622,289,161
May 05, 202144,319.5448,266.9244,082.3847,823.0647,823.0657,664,584,034
May 04, 202147,444.2947,444.2944,272.7144,387.2644,387.2657,063,525,891
May 03, 202147,079.5948,963.9547,073.0247,432.7747,432.7742,882,603,410
May 02, 202148,108.2348,172.0646,707.2647,088.5747,088.5731,744,398,003
May 01, 202148,017.5048,626.0947,464.6448,110.0548,110.0535,637,765,741
Apr 30, 202144,182.1548,172.3043,821.4548,047.0548,047.0543,592,419,888
Apr 29, 202145,206.2045,418.0543,228.1544,170.9744,170.9738,013,043,148
Apr 28, 202145,525.4346,368.1644,676.1645,178.6845,178.6839,555,208,147
Apr 27, 202144,728.9345,835.4844,169.4545,522.5245,522.5240,902,778,692
Apr 26, 202140,595.0944,895.0440,397.4544,721.8644,721.8648,250,384,084
Apr 25, 202141,375.7241,750.3538,988.3040,534.2640,534.2638,146,139,980
Apr 24, 202142,272.3842,292.5040,344.4541,374.1041,374.1040,517,390,979
Apr 23, 202143,064.6443,369.8739,590.5242,231.4142,231.4171,635,900,304
Apr 22, 202144,743.5245,998.4742,088.2643,083.3443,083.3462,257,219,153
Apr 21, 202146,932.1447,150.9544,614.3344,784.2144,784.2145,632,040,957
Apr 20, 202146,241.5647,416.2544,285.1846,933.7246,933.7256,388,351,851
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...