Australia markets closed

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
59,518.64-2,553.04 (-4.11%)
As of 08:46AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202460,071.3160,428.4959,518.6459,518.6459,518.6429,283,182,592
24 Apr 202462,731.3863,032.9661,737.5862,048.1662,048.1622,715,154,524
23 Apr 202460,927.6863,113.4660,496.6262,729.3062,729.3026,544,206,489
22 Apr 202460,954.5561,639.5960,245.7760,919.2460,919.2419,240,933,719
21 Apr 202459,883.7861,376.2659,247.2560,956.0760,956.0721,662,346,331
20 Apr 202459,675.0861,440.4656,170.0759,876.7159,876.7146,818,669,689
19 Apr 202457,432.1960,151.7556,914.7759,676.9659,676.9633,831,742,410
18 Apr 202460,099.3460,729.5256,185.2857,433.4857,433.4839,286,364,669
17 Apr 202459,689.9360,616.8058,076.4360,080.5360,080.5340,342,061,721
16 Apr 202461,748.6662,753.1758,671.1259,696.4359,696.4341,032,259,716
15 Apr 202459,894.3461,824.8058,364.6461,747.7961,747.7946,104,460,061
14 Apr 202463,039.5063,736.6657,157.3559,880.5059,880.5049,605,031,852
13 Apr 202465,318.2266,471.4161,312.2763,046.5263,046.5241,404,315,168
12 Apr 202465,706.0166,326.5264,987.8765,317.5065,317.5028,111,998,916
11 Apr 202463,671.5266,185.7862,786.4265,717.3165,717.3135,674,618,252
10 Apr 202465,949.6166,052.1162,849.0763,670.3963,670.3933,545,678,294
09 Apr 202464,045.2267,173.0763,800.7265,948.5565,948.5534,305,334,170
08 Apr 202463,536.9164,784.7463,494.9764,045.2264,045.2219,579,360,407
07 Apr 202462,562.5864,212.4262,240.8663,535.9963,535.9918,414,292,073
06 Apr 202463,226.8963,377.6661,056.5962,559.8862,559.8831,122,617,757
05 Apr 202460,874.7263,814.6860,044.4363,220.5163,220.5131,781,071,439
04 Apr 202460,777.8461,905.2559,960.0160,879.4460,879.4431,821,542,739
03 Apr 202464,923.2664,926.3960,031.1760,778.1260,778.1247,088,030,248
02 Apr 202466,090.0566,098.0263,459.8964,920.5864,920.5832,481,203,376
01 Apr 202464,488.0666,131.0964,466.8566,090.2066,090.2018,577,076,876
31 Mar 202464,715.5365,143.3564,444.8164,485.7764,485.7715,861,182,173
30 Mar 202465,552.3465,781.1964,015.4164,714.9664,714.9623,361,674,571
29 Mar 202464,226.4566,244.1763,657.7265,552.4865,552.4831,851,886,037
28 Mar 202464,611.4166,307.7363,196.1864,228.8364,228.8337,754,873,033
27 Mar 202464,529.8365,943.6563,961.2764,607.6664,607.6633,242,207,017
26 Mar 202462,211.8465,645.1461,400.9864,555.2064,555.2039,401,980,746
25 Mar 202459,005.9662,557.8258,780.4262,211.9162,211.9125,174,349,775
24 Mar 202458,759.1260,760.9758,055.3058,998.0958,998.0922,783,349,644
23 Mar 202460,290.0361,475.0057,444.8858,737.0558,737.0538,128,358,668
22 Mar 202462,090.2762,374.5559,476.6460,291.3860,291.3840,948,610,730
21 Mar 202457,015.3862,323.0155,955.7562,092.1862,092.1861,067,236,556
20 Mar 202462,129.6862,630.5256,642.9556,999.3856,999.3868,326,075,351
19 Mar 202462,820.5263,275.1361,246.1862,122.7562,122.7545,304,643,119
18 Mar 202459,976.7363,235.2759,223.5562,838.2662,838.2641,086,480,972
17 Mar 202463,719.6564,319.9959,503.8859,975.6159,975.6143,012,848,654
16 Mar 202465,595.5366,513.5760,287.1163,730.0163,730.0171,917,756,863
15 Mar 202466,720.0867,416.4963,001.4665,603.5465,603.5454,759,158,986
14 Mar 202465,418.5767,372.1865,274.6966,723.8566,723.8544,017,130,178
13 Mar 202465,984.3266,760.8162,943.2665,417.8265,417.8257,248,192,058
12 Mar 202463,073.6766,681.3561,394.5565,983.2065,983.2060,121,474,891
11 Mar 202462,594.4463,969.6362,389.5663,072.9763,072.9732,609,410,343
10 Mar 202462,410.7762,752.3462,185.8662,593.1862,593.1819,746,552,762
09 Mar 202461,124.9263,992.1360,486.0262,411.5462,411.5454,098,645,569
08 Mar 202460,650.2862,190.4360,234.2961,113.4161,113.4142,908,783,273
07 Mar 202458,749.2262,247.2557,910.9060,656.7660,656.7663,082,253,938
06 Mar 202462,964.8063,662.9254,662.0658,772.3958,772.3994,700,013,077
05 Mar 202458,233.4163,129.3957,511.9562,955.0062,955.0065,110,966,484
04 Mar 202457,196.2258,333.5456,605.0058,261.4158,261.4124,214,782,930
03 Mar 202457,565.1157,590.0456,851.1057,194.6257,194.6222,026,367,161
02 Mar 202456,605.7858,275.3656,197.5357,573.3957,573.3937,053,841,004
01 Mar 202457,664.0658,686.8255,980.4456,633.8456,633.8460,611,481,553
29 Feb 202452,642.7858,946.1252,349.3157,669.2357,669.2376,799,525,876
28 Feb 202450,246.9053,062.3250,227.8952,655.9552,655.9545,896,050,163
27 Feb 202447,815.2650,642.2946,983.7750,249.7050,249.7031,404,136,534
26 Feb 202447,602.4347,991.0247,349.8047,817.7547,817.7514,246,672,819
25 Feb 202446,837.2847,712.2746,697.9547,607.8647,607.8614,007,949,994
24 Feb 202447,372.7947,563.9046,676.1046,833.2046,833.2019,780,407,304
23 Feb 202447,923.2948,060.1647,013.4747,392.2547,392.2523,475,734,895
22 Feb 202448,356.8948,447.1846,835.6547,908.9947,908.9926,454,709,694
21 Feb 202448,050.0948,954.8546,978.1648,367.3848,367.3830,854,694,565
20 Feb 202448,345.0348,653.5747,961.4748,051.4148,051.4119,824,256,609
19 Feb 202447,937.6648,567.2647,540.2748,333.6548,333.6516,316,334,143
18 Feb 202448,401.3448,429.4047,016.8947,938.6147,938.6118,566,635,635
17 Feb 202448,211.8748,887.4247,948.5448,399.9748,399.9726,149,030,201
16 Feb 202448,300.7449,030.9147,686.4348,212.6448,212.6435,797,869,001
15 Feb 202446,442.9848,542.0846,022.7848,291.3448,291.3436,438,018,997
14 Feb 202446,362.6646,758.0245,174.0146,451.3846,451.3833,238,143,997
13 Feb 202444,726.4646,671.1444,319.1446,378.3246,378.3232,038,925,926
12 Feb 202444,293.7845,004.9544,153.2444,724.1844,724.1817,888,096,185
11 Feb 202443,723.1144,643.5443,492.9644,295.9244,295.9215,205,677,486
10 Feb 202442,028.7744,635.8742,007.2043,717.2443,717.2436,456,475,765
09 Feb 202441,141.0542,291.1041,141.0542,032.6542,032.6524,267,239,777
08 Feb 202440,057.2641,161.2139,758.7141,128.1641,128.1619,605,874,860
07 Feb 202439,713.8240,324.8439,579.3840,052.2940,052.2915,616,166,337
06 Feb 202439,497.7340,479.9239,235.1539,715.0039,715.0017,424,025,115
05 Feb 202439,815.4639,880.1939,289.1839,503.2639,503.2613,731,491,707
04 Feb 202439,991.4440,153.4739,719.0339,812.9739,812.9710,343,279,551
03 Feb 202439,613.8940,213.4439,394.4739,992.2739,992.2717,228,088,847
02 Feb 202439,401.6339,771.8738,747.3039,612.1839,612.1819,701,317,928
01 Feb 202439,606.1940,293.8939,121.9139,413.5239,413.5222,837,367,991
31 Jan 202439,967.2840,434.3339,385.5739,612.0539,612.0521,988,487,304
30 Jan 202438,765.4139,965.3838,701.7839,956.2239,956.2219,077,561,931
29 Jan 202438,777.3939,395.1038,431.5838,769.7238,769.7215,549,147,600
28 Jan 202438,491.5738,841.3838,137.7838,771.8138,771.8110,514,898,011
27 Jan 202436,822.5438,862.6936,734.7038,492.7238,492.7223,563,248,548
26 Jan 202436,829.8736,968.4736,444.6536,819.7736,819.7717,049,792,852
25 Jan 202436,728.7437,141.2436,305.7036,831.2736,831.2720,548,650,512
24 Jan 202436,327.5836,831.7335,454.1336,699.2336,699.2326,935,315,403
23 Jan 202438,151.4938,205.1536,241.1336,317.1536,317.1528,808,107,460
22 Jan 202438,214.8438,383.4638,102.6438,144.2738,144.278,579,009,413
21 Jan 202438,171.8338,404.1238,008.8138,209.4338,209.4310,625,574,894
20 Jan 202437,933.7938,683.2037,031.3538,166.1638,166.1623,616,244,981
19 Jan 202439,262.6639,384.7537,389.3737,918.7237,918.7223,174,989,410
18 Jan 202439,648.7139,708.3138,844.6339,262.9739,262.9719,153,733,750
17 Jan 202438,828.9340,061.8538,703.3439,669.7139,669.7122,119,531,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...