BTC-EUR - Bitcoin EUR

CCC - CryptoCompare. Currency in EUR
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20194,708.704,709.744,644.884,687.954,687.958,940,444
Apr 18, 20194,636.064,740.794,632.924,707.264,707.2643,676,548
Apr 17, 20194,619.444,668.634,602.574,636.064,636.0639,847,326
Apr 16, 20194,467.564,637.304,454.154,623.574,623.5748,504,911
Apr 15, 20194,573.114,600.194,401.414,473.924,473.9248,688,121
Apr 14, 20194,513.344,596.114,475.034,569.214,569.2122,382,436
Apr 13, 20194,505.154,544.864,486.304,513.344,513.3423,868,438
Apr 12, 20194,492.454,532.614,387.524,505.154,505.1544,007,874
Apr 11, 20194,727.274,745.594,423.754,502.644,502.6469,624,474
Apr 10, 20194,618.854,849.824,600.754,721.634,721.6370,248,298
Apr 09, 20194,701.884,706.124,588.444,618.854,618.8551,578,028
Apr 08, 20194,638.454,764.154,578.054,700.934,700.9370,356,599
Apr 07, 20194,504.894,691.864,476.744,638.454,638.4538,505,553
Apr 06, 20194,496.104,664.014,400.374,504.894,504.8946,071,052
Apr 05, 20194,373.374,521.404,357.854,496.104,496.1053,000,448
Apr 04, 20194,426.564,514.104,266.634,375.484,375.4872,492,968
Apr 03, 20194,375.824,754.784,305.134,440.984,440.98130,539,013
Apr 02, 20193,702.664,409.283,696.984,403.494,403.49106,998,126
Apr 01, 20193,655.343,707.753,622.653,702.663,702.6639,423,971
Mar 31, 20193,657.603,668.553,641.293,655.343,655.3414,935,949
Mar 30, 20193,653.883,684.303,613.683,657.603,657.6020,594,697
Mar 29, 20193,582.123,658.593,573.653,653.883,653.8836,243,622
Mar 28, 20193,585.603,589.343,558.253,582.123,582.1226,363,210
Mar 27, 20193,490.333,590.353,485.393,585.603,585.6039,116,667
Mar 26, 20193,468.633,491.923,455.533,490.333,490.3327,437,976
Mar 25, 20193,529.783,537.773,433.353,468.633,468.6333,946,653
Mar 24, 20193,541.103,541.423,515.153,529.783,529.7813,600,897
Mar 23, 20193,540.423,553.203,522.093,541.103,541.1016,163,203
Mar 22, 20193,510.863,558.673,498.003,540.423,540.4225,775,217
Mar 21, 20193,543.363,574.593,473.243,510.863,510.8632,215,852
Mar 20, 20193,536.543,552.453,510.553,543.363,543.3631,582,570
Mar 19, 20193,518.043,546.183,498.603,536.543,536.5430,421,481
Mar 18, 20193,523.503,558.683,490.153,518.043,518.0428,424,336
Mar 17, 20193,536.743,539.513,489.833,523.503,523.5014,659,337
Mar 16, 20193,457.853,567.143,448.883,536.743,536.7428,276,821
Mar 15, 20193,421.623,465.853,413.543,457.853,457.8529,661,855
Mar 14, 20193,410.313,457.403,375.283,421.623,421.6234,018,206
Mar 13, 20193,438.313,443.543,401.593,410.313,410.3130,229,973
Mar 12, 20193,437.163,458.903,395.873,438.313,438.3134,097,650
Mar 11, 20193,490.373,497.293,418.903,437.163,437.1626,170,187
Mar 10, 20193,503.763,504.623,466.283,490.373,490.3711,753,239
Mar 09, 20193,434.383,527.193,422.953,503.763,503.7618,873,357
Mar 08, 20193,447.763,498.503,378.783,434.383,434.3831,742,563
Mar 07, 20193,415.933,478.373,400.873,447.763,447.7632,634,371
Mar 06, 20193,416.523,456.173,385.163,415.933,415.9327,318,226
Mar 05, 20193,285.053,440.033,276.823,416.523,416.5235,838,499
Mar 04, 20193,358.583,373.923,264.193,285.053,285.0533,688,794
Mar 03, 20193,378.633,386.543,327.413,358.583,358.5811,342,177
Mar 02, 20193,367.243,383.303,328.813,378.633,378.6312,117,498
Mar 01, 20193,351.303,393.163,346.713,367.243,367.2422,853,851
Feb 28, 20193,353.093,425.533,324.723,351.303,351.3035,858,823
Feb 27, 20193,343.163,376.423,246.603,353.093,353.0936,545,117
Feb 26, 20193,377.783,386.273,334.743,343.163,343.1626,663,390
Feb 25, 20193,311.523,416.363,309.343,377.783,377.7833,247,704
Feb 24, 20193,648.613,706.643,307.683,311.523,311.5248,023,612
Feb 23, 20193,501.553,685.503,470.823,648.613,648.6138,007,671
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...