BTC-EUR - Bitcoin EUR

CCC - CryptoCompare. Currency in EUR
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20199,680.5510,081.679,663.599,842.619,842.61135,416,192
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
Jun 12, 20197,004.447,314.446,932.317,249.487,249.4876,237,423
Jun 11, 20197,100.127,129.856,833.207,004.447,004.4460,968,970
Jun 10, 20196,797.287,148.556,690.937,100.127,100.1273,073,778
Jun 09, 20197,032.327,064.716,705.816,797.286,797.2839,567,182
Jun 08, 20197,085.587,132.376,916.587,032.327,032.3233,370,675
Jun 07, 20196,938.797,192.576,896.777,085.587,085.5873,971,649
Jun 06, 20196,951.617,018.456,635.296,938.796,938.7963,227,718
Jun 05, 20196,829.467,064.196,754.136,951.616,951.6175,063,900
Jun 04, 20197,246.617,246.616,630.336,829.466,829.46156,811,474
Jun 03, 20197,848.857,851.937,215.527,246.617,246.6197,105,347
Jun 02, 20197,690.087,926.287,681.897,848.857,848.8546,013,371
Jun 01, 20197,683.297,731.917,585.107,690.087,690.0837,535,483
May 31, 20197,455.427,703.227,296.277,683.297,683.2984,928,794
May 30, 20197,792.218,142.457,241.377,455.427,455.42160,825,083
May 29, 20197,820.127,870.887,585.647,792.217,792.2184,081,163
May 28, 20197,848.667,885.527,662.637,820.127,820.1283,369,482
May 27, 20197,798.857,974.477,753.957,848.667,848.66111,416,862
May 26, 20197,217.877,849.317,075.237,798.857,798.85103,884,182
May 25, 20197,144.117,275.787,106.577,217.877,217.8735,724,337
May 24, 20197,050.917,293.336,983.467,144.117,144.1186,833,602
May 23, 20196,851.447,140.636,732.017,050.917,050.9184,475,327
May 22, 20197,133.257,207.116,743.486,851.446,851.4484,907,084
May 21, 20197,171.797,267.767,036.277,133.257,133.2577,636,467
May 20, 20197,346.987,347.506,819.977,171.797,171.79115,301,172
May 19, 20196,545.197,426.826,537.567,346.987,346.98108,893,554
May 18, 20196,606.376,735.186,494.156,545.196,545.1952,573,316
May 17, 20197,053.617,098.996,124.526,606.376,606.37176,412,486
May 16, 20197,316.637,459.076,879.967,053.617,053.61137,785,304
May 15, 20197,128.117,387.027,001.867,316.637,316.63131,212,384
May 14, 20196,949.457,424.786,812.107,128.117,128.11193,702,209
May 13, 20196,204.687,251.486,119.106,949.456,949.45206,743,907
May 12, 20196,348.866,741.376,003.476,204.686,204.68179,087,495
May 11, 20195,661.726,551.695,656.756,348.866,348.86143,000,036
May 10, 20195,487.235,729.305,451.205,661.725,661.7278,453,945
May 09, 20195,314.325,510.505,312.005,487.235,487.2363,851,759
May 08, 20195,166.665,353.625,108.575,314.325,314.3251,817,866
May 07, 20195,104.235,344.365,102.025,166.665,166.6674,784,283
May 06, 20195,142.865,156.435,015.715,104.235,104.2342,225,833
May 05, 20195,179.495,192.565,059.245,142.865,142.8623,988,063
May 04, 20195,073.775,238.694,968.195,179.495,179.4944,259,964
May 03, 20194,860.655,205.874,840.195,073.775,073.7788,616,054
May 02, 20194,787.604,881.444,769.264,860.654,860.6538,596,127
May 01, 20194,726.354,790.294,723.914,787.604,787.6030,184,510
Apr 30, 20194,632.704,737.914,615.614,726.354,726.3542,910,773
Apr 29, 20194,681.754,699.104,598.564,632.704,632.7041,873,981
Apr 28, 20194,689.874,726.524,647.224,681.754,681.7524,752,872
Apr 27, 20194,662.824,722.204,615.144,691.874,691.8725,978,097
Apr 26, 20194,636.654,780.924,565.754,662.824,662.8269,670,091
Apr 25, 20194,895.584,966.394,532.164,636.654,636.6569,303,939
Apr 24, 20194,943.895,028.054,835.384,895.584,895.5864,247,849
Apr 23, 20194,793.975,018.024,782.724,943.894,943.8971,220,499
Apr 22, 20194,728.254,837.804,695.614,793.974,793.9735,353,456
Apr 21, 20194,744.204,756.514,667.264,728.254,728.2517,479,245
Apr 20, 20194,715.974,770.894,701.004,744.204,744.2021,509,523
Apr 19, 20194,708.604,761.404,644.884,715.974,715.9729,705,251
Apr 18, 20194,636.064,740.794,632.924,708.604,708.6043,818,375
Apr 17, 20194,619.444,668.634,602.574,636.064,636.0639,847,325
Apr 16, 20194,467.564,637.304,454.154,619.444,619.4448,731,957
Apr 15, 20194,573.114,600.194,401.414,467.564,467.5648,858,224
Apr 14, 20194,513.344,596.114,475.034,573.114,573.1122,549,947
Apr 13, 20194,505.154,544.864,486.304,513.344,513.3423,868,437
Apr 12, 20194,492.454,532.614,387.524,505.154,505.1544,007,874
Apr 11, 20194,727.274,745.594,423.754,492.454,492.4569,799,207
Apr 10, 20194,618.854,849.824,600.754,727.274,727.2770,569,375
Apr 09, 20194,701.884,706.124,588.444,618.854,618.8551,578,027
Apr 08, 20194,638.454,764.154,578.054,701.884,701.8870,619,536
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, 20194,373.374,521.404,357.854,496.104,496.1053,000,447
Apr 04, 20194,426.564,514.104,266.634,373.374,373.3772,709,333
Apr 03, 20194,375.824,754.784,305.134,426.564,426.56131,296,875
Apr 02, 20193,702.664,409.283,696.984,375.824,375.82107,716,604
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, 20193,653.883,684.303,613.683,657.603,657.6020,594,696
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...