BTC-EUR - Bitcoin EUR

CCC - CryptoCompare. Currency in EUR
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20199,306.339,333.399,172.619,246.919,246.9141,770,336
Sep 19, 20199,221.179,361.708,759.789,306.339,306.33108,860,564
Sep 18, 20199,212.399,270.079,152.539,221.179,221.1750,073,990
Sep 17, 20199,334.109,335.149,207.719,212.399,212.3951,725,990
Sep 16, 20199,311.929,400.429,169.549,334.109,334.1064,881,371
Sep 15, 20199,347.799,368.199,273.569,311.929,311.9222,690,283
Sep 14, 20199,344.739,410.069,243.339,347.799,347.7929,891,358
Sep 13, 20199,432.079,448.629,194.089,344.739,344.7355,551,337
Sep 12, 20199,234.139,458.249,132.899,432.079,432.0770,907,353
Sep 11, 20199,149.939,251.308,970.889,234.139,234.1364,633,915
Sep 10, 20199,347.939,412.099,019.509,149.939,149.9366,829,971
Sep 09, 20199,455.119,534.059,141.779,347.939,347.9373,865,669
Sep 08, 20199,493.349,587.779,310.489,455.119,455.1140,114,715
Sep 07, 20199,342.459,564.789,338.129,493.349,493.3437,002,202
Sep 06, 20199,590.739,913.159,274.919,342.459,342.45127,239,884
Sep 05, 20199,588.739,649.199,484.359,590.739,590.7356,352,792
Sep 04, 20199,685.999,806.649,431.589,588.739,588.7397,143,920
Sep 03, 20199,476.109,816.249,393.969,685.999,685.99125,888,321
Sep 02, 20198,891.839,533.488,887.429,476.109,476.10108,505,699
Sep 01, 20198,755.998,959.408,701.628,891.838,891.8332,404,815
Aug 31, 20198,729.088,814.968,623.678,755.998,755.9926,690,324
Aug 30, 20198,580.388,828.528,477.688,729.088,729.0863,411,356
Aug 29, 20198,786.098,786.098,431.168,580.388,580.3894,050,638
Aug 28, 20199,176.999,277.428,661.568,786.098,786.0998,276,507
Aug 27, 20199,337.759,349.219,048.039,176.999,176.9956,416,552
Aug 26, 20199,107.519,533.039,106.379,337.759,337.7583,113,459
Aug 25, 20199,096.259,265.008,915.379,107.519,107.5146,129,590
Aug 24, 20199,334.789,353.498,900.859,096.259,096.2552,402,193
Aug 23, 20199,129.109,414.939,067.639,334.789,334.7865,773,509
Aug 22, 20199,141.319,239.228,823.799,129.109,129.1074,120,348
Aug 21, 20199,701.169,735.748,899.469,141.319,141.31116,651,995
Aug 20, 20199,853.829,881.699,546.269,701.169,701.1666,703,015
Aug 19, 20199,315.799,861.589,272.179,853.829,853.8279,345,241
Aug 18, 20199,212.959,474.789,099.279,315.799,315.7936,827,660
Aug 17, 20199,342.419,445.479,038.579,212.959,212.9543,744,309
Aug 16, 20199,283.939,507.148,796.819,342.419,342.41120,383,036
Aug 15, 20198,999.959,414.878,525.159,283.939,283.93182,634,380
Aug 14, 20199,727.999,730.348,911.548,999.958,999.95131,726,964
Aug 13, 201910,159.0510,208.409,621.099,727.999,727.9994,791,031
Aug 12, 201910,314.6210,314.6210,072.8110,159.0510,159.0550,340,794
Aug 11, 201910,083.3610,330.199,926.5810,314.6210,314.6255,404,066
Aug 10, 201910,580.2810,674.6210,035.9710,083.3610,083.3684,468,656
Aug 09, 201910,722.3510,758.1510,417.8610,580.2810,580.2887,029,793
Aug 08, 201910,671.0210,769.0010,272.9910,722.3510,722.3597,341,997
Aug 07, 201910,227.7910,801.6310,148.4310,671.0210,671.02153,703,718
Aug 06, 201910,484.9610,987.2310,009.0510,227.7910,227.79170,046,873
Aug 05, 20199,873.9610,649.709,872.3510,484.9610,484.96151,199,066
Aug 04, 20199,726.869,952.289,486.659,873.969,873.9661,843,051
Aug 03, 20199,473.029,806.629,456.169,726.869,726.8655,961,897
Aug 02, 20199,379.589,598.379,317.789,473.029,473.0288,763,993
Aug 01, 20199,102.959,432.998,945.479,379.589,379.5890,434,180
Jul 31, 20198,593.749,107.568,582.229,102.959,102.9595,093,364
Jul 30, 20198,528.818,728.348,424.458,593.748,593.7464,317,960
Jul 29, 20198,577.698,734.368,435.938,528.818,528.8175,163,516
Jul 28, 20198,524.448,641.278,237.208,577.698,577.6942,088,728
Jul 27, 20198,852.799,161.598,403.788,524.448,524.4487,700,015
Jul 26, 20198,876.918,894.038,684.018,852.798,852.7964,148,434
Jul 25, 20198,780.869,146.758,757.088,876.918,876.9176,709,670
Jul 24, 20198,845.438,916.368,567.768,780.868,780.86101,772,044
Jul 23, 20199,227.429,230.958,820.508,845.438,845.43102,757,890
Jul 22, 20199,452.759,534.599,001.869,227.429,227.4294,577,632
Jul 21, 20199,603.939,663.489,221.139,452.759,452.7563,053,592
Jul 20, 20199,396.609,890.639,265.539,603.939,603.9386,281,314
Jul 19, 20199,452.529,565.329,050.219,396.609,396.60116,340,849
Jul 18, 20198,645.899,592.888,291.249,452.529,452.52182,706,115
Jul 17, 20198,406.078,906.768,105.348,645.898,645.89178,784,761
Jul 16, 20199,647.259,806.938,370.648,406.078,406.07197,753,969
Jul 15, 20199,073.399,841.498,799.509,647.259,647.25161,219,310
Jul 14, 201910,114.0010,171.869,019.019,073.399,073.39115,273,892
Jul 13, 201910,485.8810,512.569,622.8310,114.0010,114.00108,535,341
Jul 12, 201910,094.3810,595.389,858.6710,485.8810,485.88109,167,868
Jul 11, 201910,770.1410,770.149,807.5610,094.3810,094.38215,332,690
Jul 10, 201911,225.8511,725.8510,287.0410,770.1410,770.14298,887,765
Jul 09, 201910,982.4611,452.9610,778.7411,225.8511,225.85210,447,189
Jul 08, 201910,232.7811,055.7710,111.8310,982.4610,982.46155,567,231
Jul 07, 201910,018.9410,338.629,898.6110,232.7810,232.7877,026,510
Jul 06, 20199,796.6310,426.169,796.6310,018.9410,018.94103,259,524
Jul 05, 20199,915.1910,204.789,600.219,796.639,796.63159,103,134
Jul 04, 201910,614.6410,676.439,849.779,915.199,915.19183,970,686
Jul 03, 20199,599.0210,648.599,596.4910,614.6410,614.64246,637,298
Jul 02, 20199,368.709,702.008,569.029,599.029,599.02253,593,430
Jul 01, 20199,484.499,874.708,821.409,368.709,368.70216,948,234
Jun 30, 201910,448.3810,719.689,408.209,484.499,484.49154,674,537
Jun 29, 201910,879.1810,879.189,980.5610,448.3810,448.38146,671,236
Jun 28, 20199,800.3410,932.959,458.8710,879.1810,879.18250,859,309
Jun 27, 201911,240.3411,516.359,050.829,800.349,800.34438,165,358
Jun 26, 201910,340.5012,108.5110,262.3011,240.3411,240.34506,450,119
Jun 25, 20199,680.2210,363.759,663.5910,340.5010,340.50237,181,694
Jun 24, 20199,503.879,744.679,266.649,680.229,680.22120,701,791
Jun 23, 20199,368.419,890.479,207.639,503.879,503.87115,291,461
Jun 22, 20198,977.729,868.198,852.429,368.419,368.41242,333,615
Jun 21, 20198,449.688,987.958,446.138,977.728,977.72132,546,804
Jun 20, 20198,267.378,512.568,173.378,449.688,449.6890,431,302
Jun 19, 20198,112.058,296.418,071.258,267.378,267.3762,285,213
Jun 18, 20198,322.648,339.137,968.578,112.058,112.05100,014,960
Jun 17, 20198,007.598,442.878,003.238,322.648,322.64108,552,190
Jun 16, 20197,895.698,320.137,843.668,007.598,007.59124,717,912
Jun 15, 20197,767.897,925.057,699.577,895.697,895.6955,474,698
Jun 14, 20197,313.927,795.537,271.247,767.897,767.8979,515,993
Jun 13, 20197,249.487,400.747,161.357,313.927,313.9258,060,637
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...