BTC-EUR - Bitcoin EUR

CCC - CryptoCompare. Currency in EUR
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20193,501.553,505.873,470.823,493.693,493.695,549,313
Feb 22, 20193,463.863,513.453,448.893,501.553,501.5533,239,025
Feb 21, 20193,495.363,537.663,437.863,463.863,463.8631,520,661
Feb 20, 20193,446.663,504.973,425.513,495.363,495.3630,803,734
Feb 19, 20193,436.543,534.783,414.523,446.663,446.6648,501,623
Feb 18, 20193,238.943,476.683,221.633,436.543,436.5459,294,524
Feb 17, 20193,195.613,270.463,182.883,238.943,238.9418,185,566
Feb 16, 20193,181.433,213.083,170.973,195.613,195.6113,018,876
Feb 15, 20193,171.593,225.433,165.103,181.433,181.4326,040,474
Feb 14, 20193,196.983,205.633,164.073,171.593,171.5925,322,555
Feb 13, 20193,186.493,216.193,173.003,196.983,196.9827,177,283
Feb 12, 20193,207.233,215.153,171.763,186.493,186.4929,768,126
Feb 11, 20193,247.083,249.243,184.003,207.233,207.2327,762,568
Feb 10, 20193,216.163,248.793,179.003,247.083,247.0813,738,911
Feb 09, 20193,214.333,229.183,186.763,216.163,216.1614,402,055
Feb 08, 20192,979.593,288.542,966.123,214.333,214.3356,886,393
Feb 07, 20192,973.743,000.232,961.772,979.592,979.5921,729,868
Feb 06, 20193,019.013,029.632,943.752,973.742,973.7431,985,383
Feb 05, 20193,002.043,020.592,989.203,019.013,019.0124,142,159
Feb 04, 20193,003.073,022.902,985.653,002.043,002.0422,253,017
Feb 03, 20193,054.063,057.662,980.903,003.073,003.0712,628,986
Feb 02, 20193,013.873,063.612,996.713,054.063,054.0616,900,557
Feb 01, 20192,993.993,028.392,966.443,013.873,013.8727,734,653
Jan 31, 20193,011.383,039.742,979.352,993.992,993.9930,043,887
Jan 30, 20192,986.853,046.282,969.993,011.383,011.3833,643,798
Jan 29, 20193,011.313,019.792,939.322,986.852,986.8534,084,708
Jan 28, 20193,110.713,116.012,971.223,011.313,011.3142,204,884
Jan 27, 20193,141.893,149.213,072.073,110.713,110.7116,144,114
Jan 26, 20193,138.263,215.673,129.373,141.893,141.8916,990,736
Jan 25, 20193,171.273,177.013,118.433,138.263,138.2629,315,412
Jan 24, 20193,132.993,191.213,113.833,171.273,171.2727,085,644
Jan 23, 20193,159.973,196.163,112.353,132.993,132.9932,266,227
Jan 22, 20193,121.893,185.233,043.363,159.973,159.9739,119,487
Jan 21, 20193,129.993,156.983,084.653,121.893,121.8930,764,997
Jan 20, 20193,263.673,282.323,088.023,129.993,129.9928,563,260
Jan 19, 20193,193.243,328.603,187.023,263.673,263.6723,713,653
Jan 18, 20193,208.463,213.453,168.213,193.243,193.2428,575,458
Jan 17, 20193,182.033,230.793,132.383,208.463,208.4637,829,843
Jan 16, 20193,161.843,241.443,152.013,182.033,182.0337,669,542
Jan 15, 20193,212.373,227.473,137.313,161.843,161.8437,502,818
Jan 14, 20193,090.373,251.593,080.413,212.373,212.3742,387,703
Jan 13, 20193,185.963,206.743,075.573,090.373,090.3722,835,005
Jan 12, 20193,189.383,208.023,151.143,185.963,185.9615,983,813
Jan 11, 20193,178.483,244.893,107.263,189.383,189.3840,817,860
Jan 10, 20193,489.653,513.733,141.773,178.483,178.4888,011,455
Jan 09, 20193,513.983,557.373,478.773,489.653,489.6539,484,650
Jan 08, 20193,513.243,610.123,470.663,513.983,513.9849,395,626
Jan 07, 20193,565.803,585.523,485.503,513.243,513.2437,415,545
Jan 06, 20193,359.163,610.523,334.353,565.803,565.8037,275,387
Jan 05, 20193,370.943,423.323,352.533,359.163,359.1621,586,634
Jan 04, 20193,345.333,400.843,316.643,370.943,370.9433,665,676
Jan 03, 20193,468.403,472.803,319.763,345.333,345.3338,242,406
Jan 02, 20193,372.093,482.493,328.803,468.403,468.4039,302,386
Jan 01, 20193,247.793,380.323,214.343,372.093,372.0928,207,690
Dec 31, 20183,392.273,397.903,223.623,247.793,247.7940,017,282
Dec 30, 20183,296.753,411.363,271.033,392.273,392.2726,390,226
Dec 29, 20183,435.333,476.063,287.403,296.753,296.7535,632,211
Dec 28, 20183,174.843,480.203,161.563,435.333,435.3358,011,300
Dec 27, 20183,383.713,406.593,150.653,174.843,174.8448,816,989
Dec 26, 20183,344.783,415.623,275.433,383.713,383.7125,312,411
Dec 25, 20183,564.343,572.453,261.473,344.783,344.7852,117,911
Dec 24, 20183,502.463,751.803,502.463,564.343,564.3476,470,000
Dec 23, 20183,529.813,607.803,481.083,502.463,502.4634,193,326
Dec 22, 20183,407.603,545.163,364.963,529.813,529.8133,372,469
Dec 21, 20183,585.993,653.983,348.083,407.603,407.6081,602,749
Dec 20, 20183,258.633,676.713,239.243,585.993,585.99110,853,580
Dec 19, 20183,250.083,476.533,227.953,258.633,258.6396,755,226
Dec 18, 20183,115.403,262.153,051.253,250.083,250.0854,545,377
Dec 17, 20182,856.033,193.742,850.143,115.403,115.4070,225,085
Dec 16, 20182,848.242,912.772,834.982,856.032,856.0320,897,103
Dec 15, 20182,848.352,877.612,794.752,848.242,848.2426,751,071
Dec 14, 20182,897.402,936.312,803.532,848.352,848.3553,380,146
Dec 13, 20183,048.083,051.912,871.532,897.402,897.4050,121,887
Dec 12, 20182,988.413,100.062,970.323,048.083,048.0846,996,190
Dec 11, 20183,033.733,048.662,945.132,988.412,988.4142,198,506
Dec 10, 20183,129.783,178.642,993.373,033.733,033.7347,361,676
Dec 09, 20183,019.523,240.083,001.803,129.783,129.7837,778,854
Dec 08, 20182,994.563,106.572,884.853,019.523,019.5250,195,048
Dec 07, 20183,053.443,127.782,843.772,994.562,994.56105,416,285
Dec 06, 20183,281.333,412.753,053.443,053.443,053.4493,334,884
Dec 05, 20183,469.453,476.363,275.193,281.333,281.3353,622,332
Dec 04, 20183,398.563,573.333,310.073,469.453,469.4557,044,018
Dec 03, 20183,642.133,655.043,331.453,398.563,398.5667,941,717
Dec 02, 20183,691.603,792.223,590.853,642.133,642.1340,504,805
Dec 01, 20183,532.343,789.863,473.053,691.603,691.6044,677,059
Nov 30, 20183,748.483,791.273,425.693,532.333,532.3371,327,644
Nov 29, 20183,737.363,904.683,344.463,748.133,748.1390,520,707
Nov 28, 20183,370.483,880.083,368.153,737.353,737.35118,645,043
Nov 27, 20183,311.853,416.963,179.063,370.293,370.2973,705,513
Nov 26, 20183,497.883,602.103,139.783,311.853,311.85112,852,251
Nov 25, 20183,364.113,640.833,081.593,497.643,497.64126,401,116
Nov 24, 20183,805.283,877.203,268.063,364.113,364.1179,145,098
Nov 23, 20183,762.993,857.893,625.293,805.283,805.2874,701,747
Nov 22, 20184,012.594,052.493,739.503,762.903,762.9069,193,831
Nov 21, 20183,866.924,086.353,750.564,012.594,012.5994,114,223
Nov 20, 20184,124.964,264.253,585.503,866.993,866.99205,364,687
Nov 19, 20184,896.974,899.484,082.484,125.024,125.02166,078,381
Nov 18, 20184,852.274,981.624,842.194,896.974,896.9729,033,939
Nov 17, 20184,851.544,872.774,794.544,852.724,852.7227,497,217
Nov 16, 20184,943.954,971.644,768.014,849.964,849.9658,596,601
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...