Australia Markets open in 3 hrs 54 mins

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
45,243.65+1,090.22 (+2.47%)
As of 07:04PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202144,856.5546,147.7044,713.6545,243.6545,243.6530,746,492,928
06 Dec 202143,712.3545,136.0841,835.8744,827.5944,827.5933,417,159,033
05 Dec 202143,487.3043,988.1342,299.3843,672.8743,672.8732,906,421,504
04 Dec 202147,485.8847,642.1437,893.5343,486.5843,486.5854,256,406,273
03 Dec 202149,981.6250,839.1846,423.7847,371.3147,371.3135,166,512,180
02 Dec 202150,549.6050,583.8649,311.7549,953.8949,953.8928,639,661,363
01 Dec 202150,227.3752,107.5949,983.9350,560.6150,560.6132,562,962,375
30 Nov 202151,210.3051,991.2449,508.7850,313.3950,313.3932,399,262,570
29 Nov 202150,734.5652,219.0150,321.4751,189.4551,189.4528,665,350,260
28 Nov 202148,421.3950,827.2447,329.2650,696.0950,696.0924,898,768,129
27 Nov 202147,470.3348,877.4347,410.2048,423.2048,423.2026,997,217,218
26 Nov 202152,600.2452,793.2047,323.1047,323.1047,323.1036,935,280,493
25 Nov 202151,025.7452,950.4151,002.7351,096.4651,096.4630,585,799,415
24 Nov 202151,185.6051,405.6649,940.4050,235.8050,235.8032,700,833,644
23 Nov 202150,085.2151,445.2649,416.9151,188.4651,188.4633,331,102,310
22 Nov 202152,066.1152,559.1349,562.8050,071.6350,071.6331,166,066,807
21 Nov 202152,919.2653,161.9451,934.4452,087.0652,087.0623,168,441,582
20 Nov 202151,488.0453,033.8850,916.2852,889.7552,889.7527,132,088,068
19 Nov 202150,046.0651,562.8449,053.8251,492.0351,492.0334,289,056,107
18 Nov 202153,332.0453,811.9849,726.4750,086.5350,086.5336,405,348,273
17 Nov 202153,127.3453,709.9351,727.1553,339.0053,339.0034,616,617,571
16 Nov 202156,058.0956,058.0951,952.1453,146.4553,146.4541,382,286,062
15 Nov 202157,267.2557,891.7855,891.9955,914.4055,914.4026,883,766,644
14 Nov 202156,323.1757,244.4355,581.0957,219.6657,219.6621,957,336,627
13 Nov 202156,063.4256,725.3955,316.8356,335.5456,335.5426,629,356,281
12 Nov 202156,661.1557,222.5754,445.7456,061.5256,061.5231,532,134,995
11 Nov 202156,574.2057,220.9755,921.4956,736.2656,736.2631,343,096,595
10 Nov 202157,747.7959,496.1555,065.3356,588.4256,588.4242,427,739,382
09 Nov 202158,290.2959,153.0657,269.1357,763.7457,763.7436,534,106,723
08 Nov 202154,756.7058,408.3954,756.7058,305.0458,305.0435,488,274,443
07 Nov 202153,287.3654,741.9453,181.3754,741.9454,741.9421,374,622,401
06 Nov 202152,866.5953,318.3252,083.0653,263.6053,263.6025,187,135,416
05 Nov 202153,187.4354,139.5252,592.5652,915.7652,915.7626,494,469,926
04 Nov 202154,190.3154,351.2352,647.9553,180.6453,180.6428,225,688,676
03 Nov 202154,627.9054,845.9252,820.1754,214.6354,214.6331,101,912,716
02 Nov 202152,556.4855,465.6952,312.2554,603.7754,603.7732,598,888,626
01 Nov 202153,061.8753,961.0451,686.6052,591.9652,591.9631,165,444,999
31 Oct 202153,498.8253,979.4651,994.2153,060.5853,060.5827,898,987,362
30 Oct 202153,835.1853,913.7152,692.5753,531.9853,531.9827,815,652,165
29 Oct 202151,894.6554,532.0051,632.0753,825.3253,825.3231,880,097,022
28 Oct 202150,411.8853,186.0249,810.2851,892.3051,892.3038,739,882,231
27 Oct 202152,043.2852,939.0050,162.4850,421.9450,421.9437,639,952,956
26 Oct 202154,297.3754,507.0951,741.3652,053.4552,053.4530,077,143,516
25 Oct 202152,316.2954,906.2552,119.6954,303.4554,303.4526,759,780,838
24 Oct 202152,712.8952,830.9651,231.1952,348.0052,348.0023,468,371,588
23 Oct 202152,125.0353,026.1451,379.5052,734.6052,734.6023,091,004,859
22 Oct 202153,539.5954,746.9451,720.3452,123.0052,123.0033,007,497,760
21 Oct 202156,642.1357,214.1353,432.0353,515.7453,515.7439,492,048,235
20 Oct 202155,258.2057,457.2654,619.5656,634.0656,634.0635,004,469,846
19 Oct 202153,423.3855,387.9352,881.7855,238.7755,238.7734,788,514,253
18 Oct 202153,075.2054,052.4251,725.2353,408.6753,408.6732,768,426,725
17 Oct 202152,490.7053,143.3151,034.9153,079.3553,079.3525,035,394,378
16 Oct 202153,113.0253,686.2751,903.1552,494.6052,494.6029,527,448,010
15 Oct 202149,476.8454,100.4749,035.8653,099.5953,099.5944,639,142,500
14 Oct 202149,473.0050,443.3549,136.9349,455.8149,455.8131,591,335,859
13 Oct 202148,599.4649,756.4747,064.2849,497.3749,497.3735,944,622,965
12 Oct 202149,792.3549,838.7847,242.4848,601.8948,601.8935,630,095,368
11 Oct 202147,324.8250,008.0347,119.6349,755.9649,755.9636,904,742,451
10 Oct 202147,494.9548,723.9046,899.8447,357.2147,357.2134,176,954,639
09 Oct 202146,615.7747,879.6746,447.5347,508.2747,508.2728,081,699,148
08 Oct 202146,543.6448,419.5246,490.4746,648.6746,648.6730,081,144,601
07 Oct 202147,891.1047,891.1046,308.5246,546.9646,546.9631,842,075,157
06 Oct 202144,400.9248,092.6243,739.5447,910.8547,910.8542,435,587,147
05 Oct 202142,332.7144,701.3642,237.5344,425.1944,425.1930,936,829,914
04 Oct 202141,535.2542,535.8440,473.2442,279.2842,279.2828,738,204,927
03 Oct 202141,124.9342,376.1640,674.0541,527.5441,527.5422,950,548,222
02 Oct 202141,519.4841,644.2040,939.8941,152.0641,152.0626,405,455,522
01 Oct 202137,858.2341,776.9837,424.3841,501.7841,501.7836,959,492,526
30 Sept 202135,817.4838,067.2135,731.6537,835.9037,835.9026,906,818,025
29 Sept 202135,139.8836,501.9234,946.4435,828.7735,828.7726,379,448,455
28 Sept 202136,082.2336,578.7435,026.0835,113.8435,113.8425,855,347,638
27 Sept 202136,880.7137,793.0036,074.2636,112.0236,112.0226,488,265,626
26 Sept 202136,451.5937,477.6634,853.3436,858.8336,858.8326,155,402,187
25 Sept 202136,551.9336,685.9135,631.0336,447.2936,447.2926,966,250,911
24 Sept 202138,240.2038,415.4834,920.0336,550.9636,550.9636,550,615,442
23 Sept 202137,271.3238,274.5536,877.6738,240.8838,240.8829,168,511,933
22 Sept 202134,699.5537,449.1134,668.0937,283.4837,283.4832,633,326,863
21 Sept 202136,678.1337,162.1933,926.7834,712.9734,712.9741,543,539,579
20 Sept 202140,293.1440,359.6436,324.0936,534.5036,534.5037,443,550,043
19 Sept 202141,164.3141,215.0640,012.7040,292.1340,292.1322,991,574,653
18 Sept 202140,317.7041,610.2740,158.8641,172.4241,172.4224,369,669,132
17 Sept 202140,604.7840,904.4639,936.2540,312.5840,312.5824,500,717,915
16 Sept 202140,747.3941,129.8840,008.6340,615.2840,615.2826,999,268,519
15 Sept 202139,904.9640,996.8539,622.3440,762.1540,762.1525,793,023,914
14 Sept 202138,070.7839,998.4737,895.5139,900.2939,900.2932,749,002,832
13 Sept 202138,991.9039,505.1536,921.5938,073.3438,073.3434,692,077,878
12 Sept 202138,263.0339,252.5537,910.7838,997.0338,997.0323,604,800,758
11 Sept 202137,990.8438,908.5537,934.3238,258.6538,258.6529,200,764,051
10 Sept 202139,237.6639,785.8937,539.6938,002.7638,002.7633,151,864,661
09 Sept 202138,729.9639,943.2538,623.8139,233.2339,233.2332,705,466,036
08 Sept 202139,535.4639,952.7837,696.3138,997.8838,997.8841,465,418,833
07 Sept 202144,351.7644,487.5436,544.4039,521.4239,521.4255,055,157,929
06 Sept 202143,556.6344,384.7343,032.1344,329.0744,329.0732,749,010,156
05 Sept 202142,022.8643,661.2941,686.8843,543.5143,543.5125,512,438,561
04 Sept 202142,098.7542,534.2641,695.4542,028.5542,028.5531,532,234,752
03 Sept 202141,509.8842,880.8840,727.2942,112.2642,112.2636,371,739,714
02 Sept 202141,217.6442,469.4141,072.3941,543.1241,543.1233,273,143,710
01 Sept 202139,881.1241,465.3339,451.4741,250.7341,250.7333,052,752,888
31 Aug 202139,862.6340,754.2939,624.8239,937.7839,937.7829,407,483,737
30 Aug 202141,390.7141,472.9139,799.1839,888.6139,888.6126,996,771,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...