U.S. Markets open in 4 hrs 25 mins

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
9,196.44+30.94 (+0.34%)
As of 10:04AM BST. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20209,165.499,202.069,152.709,196.449,196.4419,227,570,176
Sep 28, 20209,258.409,375.329,177.149,181.629,181.6219,457,448,274
Sep 27, 20209,244.679,289.209,150.549,260.799,260.7915,485,796,814
Sep 26, 20209,201.529,266.649,183.759,245.969,245.9615,565,494,497
Sep 25, 20209,206.619,251.729,102.909,201.569,201.5618,255,215,522
Sep 24, 20208,773.719,221.988,755.559,204.969,204.9619,717,512,499
Sep 23, 20209,002.179,101.188,735.148,772.338,772.3319,719,330,666
Sep 22, 20208,890.239,027.478,853.259,001.329,001.3220,176,313,835
Sep 21, 20209,230.249,257.608,845.008,892.478,892.4724,551,007,302
Sep 20, 20209,371.759,371.759,134.089,233.069,233.0620,849,016,226
Sep 19, 20209,234.329,404.039,214.449,370.469,370.4619,227,010,932
Sep 18, 20209,242.089,305.069,133.589,243.479,243.4722,247,581,787
Sep 17, 20209,297.009,372.169,132.959,239.699,239.6932,195,740,623
Sep 16, 20209,115.499,379.529,045.499,298.409,298.4026,069,624,864
Sep 15, 20208,997.299,204.648,967.039,114.819,114.8127,444,544,334
Sep 14, 20208,724.139,090.848,672.978,999.898,999.8929,873,897,214
Sep 13, 20208,822.458,927.808,631.188,719.938,719.9330,835,403,688
Sep 12, 20208,787.268,929.178,687.398,813.828,813.8231,019,270,266
Sep 11, 20208,768.058,815.478,569.258,779.708,779.7038,155,532,521
Sep 10, 20208,677.368,825.038,673.818,763.078,763.0746,006,088,379
Sep 09, 20208,612.438,766.638,503.708,677.388,677.3820,441,634,392
Sep 08, 20208,773.478,856.178,436.028,610.198,610.1928,411,006,256
Sep 07, 20208,686.948,797.568,388.918,773.698,773.6928,516,191,564
Sep 06, 20208,588.628,743.848,495.428,686.398,686.3931,323,567,346
Sep 05, 20208,880.328,938.648,402.328,590.618,590.6137,942,684,615
Sep 04, 20208,640.779,002.088,653.538,879.728,879.7225,312,654,337
Sep 03, 20209,628.359,667.358,598.758,653.388,653.3826,966,403,654
Sep 02, 202010,033.8210,033.829,539.779,634.139,634.1323,665,252,317
Sep 01, 20209,783.7610,126.699,714.0310,038.5610,038.5622,903,743,426
Aug 31, 20209,826.439,854.669,737.919,785.029,785.0218,668,922,095
Aug 30, 20209,665.909,837.169,652.199,824.929,824.9216,577,008,454
Aug 29, 20209,694.259,730.519,630.289,664.359,664.3514,685,751,389
Aug 28, 20209,582.689,698.099,576.799,695.479,695.4716,637,591,031
Aug 27, 20209,700.809,760.999,459.449,581.089,581.0819,664,435,649
Aug 26, 20209,604.079,742.269,549.899,703.139,703.1318,975,454,178
Aug 25, 20209,982.279,975.789,462.139,603.439,603.4322,222,566,566
Aug 24, 20209,886.069,968.539,851.929,983.139,983.1317,534,881,786
Aug 23, 20209,902.259,935.149,800.709,887.049,887.0415,665,266,934
Aug 22, 20209,821.959,910.489,706.499,904.059,904.0517,146,413,200
Aug 21, 202010,006.3510,022.759,804.579,827.899,827.8920,145,333,276
Aug 20, 20209,930.5210,032.449,889.3410,006.6410,006.6416,996,129,038
Aug 19, 202010,034.1910,067.109,865.109,927.809,927.8020,688,345,267
Aug 18, 202010,317.5810,376.3310,017.7010,034.4810,034.4821,793,441,694
Aug 17, 202010,036.4510,413.779,950.0710,319.6910,319.6923,771,128,027
Aug 16, 202010,020.5010,078.109,911.1510,034.0410,034.0417,366,337,985
Aug 15, 20209,937.7210,102.009,937.7210,019.6710,019.6719,721,435,327
Aug 14, 20209,963.0110,264.149,878.449,937.879,937.8720,467,016,992
Aug 13, 20209,826.319,983.109,482.169,972.739,972.7323,291,597,079
Aug 12, 20209,717.729,951.809,591.959,823.369,823.3621,253,308,437
Aug 11, 202010,121.9810,164.699,536.249,722.779,722.7723,040,274,310
Aug 10, 20209,898.9210,211.649,898.9210,118.9610,118.9622,246,612,498
Aug 09, 20209,956.2910,014.599,796.369,910.379,910.3714,845,179,978
Aug 08, 20209,843.6710,009.519,804.549,970.489,970.4814,905,656,209
Aug 07, 20209,919.0110,042.129,681.809,841.059,841.0519,622,192,580
Aug 06, 20209,896.8310,020.499,767.319,919.759,919.7519,705,763,440
Aug 05, 20209,483.239,932.819,450.509,894.449,894.4420,561,428,762
Aug 04, 2020------
Aug 03, 20209,374.379,747.139,346.399,563.899,563.8917,239,065,112
Aug 02, 20209,982.9910,216.789,354.219,382.739,382.7323,266,706,737
Aug 01, 20209,612.6710,013.569,542.309,983.699,983.6922,137,800,801
Jul 31, 20209,355.869,680.959,239.579,613.439,613.4319,662,845,104
Jul 30, 20209,419.779,427.959,250.889,356.719,356.7119,247,997,028
Jul 29, 20209,311.529,586.699,262.459,420.319,420.3120,891,207,415
Jul 28, 20209,362.789,525.139,062.569,311.419,311.4124,545,174,828
Jul 27, 20208,499.639,667.138,474.479,340.199,340.1930,049,174,878
Jul 26, 20208,304.918,599.678,281.418,499.588,499.5817,597,831,907
Jul 25, 20208,183.848,325.778,176.208,302.238,302.2314,250,178,495
Jul 24, 20208,266.648,256.098,162.238,181.618,181.6114,200,470,971
Jul 23, 20208,237.448,268.308,189.398,262.818,262.8115,649,635,963
Jul 22, 20208,126.318,240.648,088.968,235.918,235.9114,294,267,008
Jul 21, 20207,996.828,224.927,984.598,126.148,126.1415,662,695,569
Jul 20, 20208,027.638,071.018,001.917,998.327,998.3212,005,561,163
Jul 19, 20208,012.608,041.347,959.788,026.408,026.4011,305,867,730
Jul 18, 20208,007.738,076.467,962.588,013.518,013.5110,720,156,355
Jul 17, 20208,017.058,037.277,983.008,007.918,007.9112,202,168,745
Jul 16, 20208,050.788,074.877,983.508,017.418,017.4113,795,684,937
Jul 15, 20208,100.138,127.098,041.768,051.538,051.5313,877,576,460
Jul 14, 20208,142.508,148.438,065.898,101.298,101.2915,850,776,553
Jul 13, 20208,202.038,185.578,131.188,146.838,146.8315,441,041,913
Jul 12, 20208,177.938,247.288,138.448,201.418,201.4112,777,419,875
Jul 11, 20208,209.758,223.938,140.718,177.308,177.3011,725,587,746
Jul 10, 20208,214.918,218.578,091.988,210.908,210.9014,919,597,247
Jul 09, 20208,316.078,318.798,183.178,218.998,218.9915,946,120,338
Jul 08, 20208,206.648,338.988,201.998,316.378,316.3717,378,683,260
Jul 07, 20208,264.428,266.578,151.438,205.988,205.9812,274,595,480
Jul 06, 20208,066.448,287.688,044.438,287.688,287.6815,813,643,593
Jul 05, 20208,115.698,147.787,983.578,067.418,067.4111,472,082,913
Jul 04, 20208,076.798,166.568,051.258,121.388,121.3810,929,770,360
Jul 03, 20208,119.298,186.878,054.178,079.528,079.5211,628,513,114
Jul 02, 20208,204.158,234.098,047.018,118.018,118.0114,538,368,165
Jul 01, 20208,140.988,272.478,105.678,201.658,201.6514,194,667,463
Jun 30, 20208,167.278,195.138,099.948,133.878,133.8714,006,669,608
Jun 29, 20208,143.298,216.888,025.108,171.968,171.9614,635,730,828
Jun 28, 20208,065.998,198.898,000.978,146.468,146.4612,972,978,682
Jun 27, 20208,172.218,208.048,021.208,063.258,063.2515,397,597,963
Jun 26, 20208,254.408,299.868,128.238,167.838,167.8316,349,600,988
Jun 25, 20208,278.968,327.918,088.628,257.808,257.8016,592,633,068
Jun 24, 20208,514.868,550.438,230.868,278.508,278.5016,854,310,950
Jun 23, 20208,550.858,541.978,488.798,512.668,512.6615,033,755,038
Jun 22, 20208,321.858,573.338,319.258,554.978,554.9718,711,722,307
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...