Australia markets closed

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
33.20+0.75 (+2.31%)
As of 07:52AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202433.8533.8130.7633.2033.2015,985,552
18 Apr 202434.8734.8929.6732.9832.988,790,897
17 Apr 202434.6436.9333.6634.8734.8720,154,149
16 Apr 202436.1236.7034.2534.6434.6410,624,918
15 Apr 202433.8036.2731.5336.1236.1216,489,820
14 Apr 202438.8240.0130.3633.8033.8024,056,800
13 Apr 202442.3442.4437.8838.8238.8211,889,909
12 Apr 202443.3043.3241.9142.3442.347,113,847
11 Apr 202443.6643.7341.1243.3043.3012,463,224
10 Apr 202445.6645.7543.1343.6643.6616,997,749
09 Apr 202445.3345.7843.8645.6645.6627,518,612
08 Apr 202446.1046.2344.5645.3345.3318,173,135
07 Apr 202444.0646.1044.0646.1046.1034,610,961
06 Apr 202444.4846.0442.8244.0644.0634,276,334
05 Apr 202442.5244.8141.4444.4844.4831,849,763
04 Apr 202442.7243.4040.4142.5242.5226,908,094
03 Apr 202446.1946.2541.3342.7242.7232,517,241
02 Apr 202448.2348.7344.7646.1946.1940,287,094
01 Apr 202446.7648.3145.3848.2348.2328,665,095
31 Mar 202448.2049.0246.4946.7646.7634,364,576
30 Mar 202446.3149.4845.7248.2048.2098,066,693
29 Mar 202446.4046.6944.2546.3146.3141,985,475
28 Mar 202445.0246.4241.5446.4046.4063,444,144
27 Mar 202445.0046.3344.2445.0245.0245,657,523
26 Mar 202444.7445.6343.5945.0045.0041,359,948
25 Mar 202442.6944.9141.8144.7444.7444,635,799
24 Mar 202441.1744.7539.9242.6942.6942,714,876
23 Mar 202441.4242.9339.1941.1741.1729,096,539
22 Mar 202441.8744.1740.8241.4241.4251,655,618
21 Mar 202438.2042.4934.6941.8741.8758,333,771
20 Mar 202442.4343.1936.2738.2038.2041,879,172
19 Mar 202445.2145.2241.2142.4342.4321,898,079
18 Mar 202443.5645.5240.5245.2145.2150,306,470
17 Mar 202444.9048.4940.6343.5643.56104,303,467
16 Mar 202447.6549.2840.7044.9044.9077,559,078
15 Mar 202448.8849.7944.9747.6547.6557,669,737
14 Mar 202449.1749.5747.8548.8848.8838,075,329
13 Mar 202450.7050.7047.9649.1749.1741,023,036
12 Mar 202449.4951.5744.9650.7050.70169,034,365
11 Mar 202452.0655.3149.0549.4949.49216,818,368
10 Mar 202455.3463.8248.6352.0652.06486,607,321
09 Mar 202446.5355.3545.7055.3455.34223,775,407
08 Mar 202439.5249.1837.2846.5346.53203,808,418
07 Mar 202435.8440.2832.8339.5239.5254,345,185
06 Mar 202437.7638.9132.2635.8435.84112,482,354
05 Mar 202435.2638.3134.4937.5737.57160,932,599
04 Mar 202433.0939.3031.4035.2935.29320,751,377
03 Mar 202426.8634.3926.7433.1633.16174,297,106
02 Mar 202426.1826.8825.9926.8626.8622,087,174
01 Mar 202426.7427.9625.8626.2126.2165,855,838
29 Feb 202424.9927.2523.8426.6326.6371,272,564
28 Feb 202424.0225.6524.0224.9724.9760,809,969
27 Feb 202423.1324.5422.2724.0124.0115,316,147
26 Feb 202422.8023.1722.3523.1323.135,135,398
25 Feb 202422.4722.8222.1422.7722.774,664,255
24 Feb 202422.8022.8621.9622.4622.464,671,852
23 Feb 202422.9622.9522.2722.7922.796,025,989
22 Feb 202423.5023.7422.2922.9922.997,903,110
21 Feb 202423.8623.9723.2023.5023.509,260,874
20 Feb 202422.7223.9722.6923.8723.879,237,233
19 Feb 202423.6123.8222.7523.5923.596,388,372
18 Feb 202424.3124.3122.7723.6423.6412,645,440
17 Feb 202424.6824.8124.0724.3224.3213,069,521
16 Feb 202424.7325.2124.2624.5524.5529,336,132
15 Feb 202423.7724.7723.2524.7124.7124,572,128
14 Feb 202423.8224.8723.1923.7923.7940,572,803
13 Feb 202423.3023.8722.7723.7723.7717,933,503
12 Feb 202422.7923.7222.4523.3023.3028,996,010
11 Feb 202423.0623.3122.2622.7522.7513,536,849
10 Feb 202422.3724.0722.2823.0323.0341,870,998
09 Feb 202421.3322.6221.2822.3822.3822,563,367
08 Feb 202421.0621.4020.4321.3021.304,558,312
07 Feb 202421.0421.3520.5521.0621.065,153,152
06 Feb 202420.9221.3920.6221.0321.035,589,734
05 Feb 202421.3421.3720.9020.9320.933,303,666
04 Feb 202421.2822.1121.1021.3421.3410,793,124
03 Feb 202421.0821.4120.8521.2821.284,238,694
02 Feb 202421.3421.3720.6521.0821.085,957,833
01 Feb 202422.3622.4721.0721.3321.339,586,595
31 Jan 202422.6322.8822.1022.3822.3814,232,627
30 Jan 202421.7822.6521.3822.6322.639,215,799
29 Jan 202422.4222.7521.4821.7721.7719,892,803
28 Jan 202420.9722.9020.9722.3622.3643,098,863
27 Jan 202419.8420.9419.4620.9420.949,373,096
26 Jan 202420.1920.2419.4419.8319.834,720,578
25 Jan 202420.5320.5319.6420.2020.206,053,355
24 Jan 202420.1820.6518.8720.4920.4911,874,324
23 Jan 202422.0222.0220.1720.1820.189,833,537
22 Jan 202421.2322.7821.1021.9521.9517,739,233
21 Jan 202421.8921.9220.8421.2321.235,257,697
20 Jan 202421.5821.9820.3821.8621.8612,666,490
19 Jan 202422.9523.2321.2821.5821.5815,705,580
18 Jan 202423.9523.9522.7022.9522.959,923,839
17 Jan 202424.3024.6021.9323.9323.9326,173,978
16 Jan 202424.4125.2923.7524.2924.2929,338,118
15 Jan 202426.3726.7124.0024.3724.3743,377,871
14 Jan 202427.1527.8723.6126.3126.3176,410,041
13 Jan 202426.1929.0523.4027.0127.01196,957,138
12 Jan 202421.7227.6719.5326.0626.06206,300,644
11 Jan 202419.4922.0418.2121.6121.6163,709,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...