BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Currency in EUR
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20196,705.946,807.046,683.406,769.946,769.9416,013,039,616
Dec 05, 20196,544.596,972.966,513.036,707.206,707.2016,943,884,750
Dec 04, 20196,604.826,803.146,470.326,543.506,543.5019,547,622,916
Dec 03, 20196,612.776,693.916,522.936,604.846,604.8413,351,519,852
Dec 02, 20196,737.626,748.976,530.996,610.986,610.9815,423,272,061
Dec 01, 20196,871.956,871.566,617.206,737.866,737.8616,989,829,214
Nov 30, 20197,046.457,111.996,821.336,870.146,870.1415,572,657,480
Nov 29, 20196,780.857,061.996,771.187,043.907,043.9017,887,987,433
Nov 28, 20196,849.487,020.006,769.406,777.566,777.5617,300,211,126
Nov 27, 20196,550.446,924.796,338.146,844.796,844.7921,803,443,902
Nov 26, 20196,489.126,640.576,439.496,548.176,548.1719,167,694,341
Nov 25, 20196,387.096,647.786,009.616,490.006,490.0038,766,044,068
Nov 24, 20196,713.036,721.516,377.396,394.296,394.2927,611,112,896
Nov 23, 20196,620.066,752.616,488.726,712.276,712.2719,062,111,427
Nov 22, 20196,907.576,984.106,293.916,620.436,620.4331,069,217,350
Nov 21, 20197,242.287,329.186,865.836,906.836,906.8320,346,346,877
Nov 20, 20197,405.447,435.077,230.427,245.557,245.5518,742,210,567
Nov 19, 20197,500.877,590.417,311.887,407.737,407.7319,032,283,609
Nov 18, 20197,756.087,815.317,472.377,504.627,504.6219,489,736,312
Nov 17, 20197,736.177,895.227,690.047,759.707,759.7016,887,781,426
Nov 16, 20197,683.417,774.657,667.857,737.347,737.3414,926,199,871
Nov 15, 20197,900.177,900.317,677.697,684.167,684.1619,723,343,311
Nov 14, 20198,003.798,010.197,888.237,902.337,902.3317,318,828,984
Nov 13, 20198,002.218,026.427,958.128,000.468,000.4615,936,634,176
Nov 12, 20197,937.798,040.117,887.248,005.508,005.5018,443,301,326
Nov 11, 20198,216.758,229.157,884.207,936.017,936.0118,363,916,828
Nov 10, 20197,997.588,259.317,989.268,215.498,215.4918,678,081,493
Nov 09, 20197,994.628,069.577,980.047,998.577,998.5715,953,099,476
Nov 08, 20198,383.058,415.067,963.827,990.467,990.4622,082,304,835
Nov 07, 20198,448.738,476.348,326.048,385.048,385.0420,538,694,386
Nov 06, 20198,435.078,512.738,406.748,456.398,456.3920,898,606,220
Nov 05, 20198,458.888,540.328,359.288,436.578,436.5723,658,103,729
Nov 04, 20198,270.678,541.598,259.818,458.528,458.5223,517,560,012
Nov 03, 20198,349.948,399.808,186.178,270.458,270.4518,924,326,413
Nov 02, 20198,291.178,397.138,282.608,349.878,349.8719,021,882,025
Nov 01, 20198,240.558,305.398,176.808,292.368,292.3621,780,231,050
Oct 31, 20198,250.748,410.108,092.418,245.568,245.5623,826,849,281
Oct 30, 20198,478.408,451.958,145.768,253.678,253.6724,841,122,081
Oct 29, 20198,333.108,562.738,307.608,483.108,483.1025,578,615,575
Oct 28, 20198,629.648,834.698,340.058,340.058,340.0527,885,244,605
Oct 26, 20198,340.518,796.048,221.348,617.578,617.5729,405,554,028
Oct 25, 20197,822.559,044.487,817.908,343.468,343.4640,157,247,739
Oct 24, 20196,746.117,844.186,750.747,816.347,816.3425,906,522,538
Oct 23, 20196,745.816,784.096,706.746,748.626,748.6214,651,566,651
Oct 22, 20197,257.257,269.756,709.516,750.256,750.2519,710,761,538
Oct 21, 20197,391.997,455.327,255.667,259.027,259.0215,099,414,521
Oct 20, 20197,373.177,439.787,349.867,392.287,392.2814,229,761,007
Oct 19, 20197,160.147,424.007,126.047,370.447,370.4413,898,334,789
Oct 18, 20197,138.657,236.087,112.677,151.867,151.8612,352,682,776
Oct 17, 20197,281.607,286.027,074.527,138.127,138.1214,012,291,755
Oct 16, 20197,266.997,312.077,191.727,284.277,284.2712,865,415,827
Oct 15, 20197,435.347,419.597,210.357,266.737,266.7314,512,327,589
Oct 14, 20197,594.277,622.067,415.437,435.977,435.9713,793,224,979
Oct 13, 20197,544.857,609.467,513.257,595.387,595.3813,741,475,461
Oct 12, 20197,554.827,681.007,504.757,545.017,545.0112,520,552,917
Oct 11, 20197,532.997,625.817,533.477,554.507,554.5013,169,334,495
Oct 10, 20197,797.137,900.897,533.467,538.517,538.5117,759,216,751
Oct 09, 20197,814.557,833.467,694.207,798.237,798.2316,001,250,003
Oct 08, 20197,509.327,853.177,435.927,824.077,824.0717,644,697,905
Oct 07, 20197,516.137,603.197,469.107,508.357,508.3514,227,161,316
Oct 06, 20197,273.097,572.277,205.277,515.017,515.0116,413,971,353
Oct 05, 20197,423.157,429.947,245.537,272.217,272.2111,981,277,728
Oct 04, 20197,477.567,482.957,351.427,424.637,424.6311,112,578,862
Oct 03, 20197,524.717,523.017,423.907,473.727,473.7211,967,022,550
Oct 02, 20197,655.477,665.677,421.717,525.167,525.1612,452,803,872
Oct 01, 20197,631.787,657.537,506.687,657.537,657.5311,975,466,884
Sep 30, 20197,614.517,772.167,529.777,630.937,630.9313,998,573,192
Sep 29, 20197,405.647,627.827,184.277,609.147,609.1415,702,454,865
Sep 28, 20197,537.517,549.557,301.727,405.607,405.6011,911,044,079
Sep 27, 20197,541.297,573.697,427.277,537.407,537.4012,926,102,469
Sep 26, 20197,428.367,559.807,280.497,541.827,541.8214,997,033,813
Sep 25, 20197,749.287,796.967,229.247,433.737,433.7317,632,812,762
Sep 24, 20197,811.407,984.077,601.137,748.677,748.6719,853,045,709
Sep 23, 20198,850.288,901.737,600.197,826.967,826.9622,701,120,940
Sep 22, 20199,136.759,164.038,848.308,850.288,850.2813,776,581,397
Sep 21, 20199,096.539,142.639,004.779,138.959,138.9511,978,776,313
Sep 20, 20199,241.309,245.349,075.299,092.549,092.5412,182,959,742
Sep 19, 20199,292.899,334.079,194.609,239.489,239.4813,370,761,401
Sep 18, 20199,248.529,319.458,917.579,292.979,292.9718,047,239,238
Sep 17, 20199,253.409,316.929,240.349,246.499,246.4914,660,255,692
Sep 16, 20199,344.709,299.419,261.889,247.519,247.5113,819,521,175
Sep 15, 20199,336.329,375.899,257.719,338.729,338.7213,776,332,503
Sep 14, 20199,305.289,310.319,244.049,336.209,336.2010,866,163,849
Sep 13, 20199,295.359,364.299,247.099,306.719,306.7112,101,638,742
Sep 12, 20199,420.789,437.039,231.039,308.959,308.9512,677,713,410
Sep 11, 20199,240.699,437.929,173.339,416.129,416.1213,860,393,423
Sep 10, 20199,160.709,249.429,035.249,241.639,241.6314,008,172,464
Sep 09, 20199,355.489,410.899,076.959,155.449,155.4413,491,378,250
Sep 08, 20199,476.289,482.879,195.509,355.659,355.6515,928,586,966
Sep 07, 20199,453.219,522.889,440.469,475.279,475.2712,405,793,929
Sep 06, 20199,303.119,489.669,298.619,452.449,452.4413,757,572,157
Sep 05, 20199,586.889,879.599,332.869,302.559,302.5517,553,807,808
Sep 04, 20199,594.659,642.009,525.979,585.369,585.3613,188,821,504
Sep 03, 20199,678.939,755.409,474.769,600.949,600.9415,172,537,666
Sep 02, 20199,435.879,785.129,419.959,681.079,681.0717,665,184,989
Sep 01, 20198,877.139,477.758,869.849,436.469,436.4615,730,631,502
Aug 31, 20198,746.508,913.108,703.478,877.678,877.6710,412,835,971
Aug 30, 20198,717.458,785.228,656.788,746.578,746.5710,403,255,189
Aug 29, 20198,602.548,786.078,532.578,718.028,718.0212,348,578,278
Aug 28, 20198,801.068,801.068,503.288,598.348,598.3415,411,485,578
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...