The Independent News and Data Provider

Bitcoin Price in Euro Today: 19,577.7700

Euro price of Bitcoin

1 Bitcoin = 19,577.7700 EUR
Percentage change: -0.57%
0.5 Bitcoin = 9,788.8850 EUR
0.25 Bitcoin = 4,894.4425 EUR
0.10 Bitcoin = 1,957.7770 EUR
0.05 Bitcoin = 978.8885 EUR
Today's High: 19,765.8200 EUR
Today's Low: 19,314.9700 EUR
Market Capitalisation: 374,756,982,370 EUR
Volume: 7,915,842.00 USD
Supply:

Exchange Rate History for BITCOIN To EUR: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 41,687.6800

High: 41,496.4800

Low: 41,307.6200

Close: 41,435.7800

2

Open: 41,696.0400

High: 41,680.5700

Low: 41,499.8800

Close: 41,552.3600

3

Open: 41,401.8200

High: 41,833.8500

Low: 41,419.1100

Close: 41,414.9500

4

Open: 41,596.2500

High: 42,089.6800

Low: 41,040.8400

Close: 41,145.3800

5

Open: 41,089.5300

High: 41,167.0500

Low: 41,099.2000

Close: 41,185.1200

6

Open: 38,131.9200

High: 38,240.8400

Low: 37,772.1500

Close: 38,144.6400

7

Open: 36,240.5800

High: 37,622.9300

Low: 36,882.0000

Close: 36,702.8700

8

Open: 36,725.5000

High: 36,942.4000

Low: 36,898.2300

Close: 36,923.0100

9

Open: 36,704.2800

High: 36,916.5700

Low: 36,592.9100

Close: 36,960.5700

10

Open: 36,124.0900

High: 36,727.0900

Low: 36,960.1500

Close: 37,050.9800

11

Open: 36,718.7100

High: 37,011.1400

Low: 36,843.0200

Close: 37,166.4900

12

Open: 38,115.1700

High: 38,679.3800

Low: 37,553.5900

Close: 37,578.9900

13

Open: 37,527.9300

High: 38,388.1400

Low: 38,172.4100

Close: 38,208.7500

14

Open: 37,707.8300

High: 37,937.1800

Low: 36,734.8400

Close: 37,383.3200

15

Open: 38,102.7500

High: 37,960.6700

Low: 37,702.4300

Close: 37,817.0700

16

Open: 37,874.4600

High: 37,983.8100

Low: 37,725.7600

Close: 37,882.4600

17

Open: 37,324.4900

High: 37,480.3500

Low: 37,388.6700

Close: 37,532.7100

18

Open: 36,756.6000

High: 36,795.3900

Low: 36,673.5700

Close: 37,191.3500

19

Open: 37,048.7700

High: 37,605.6500

Low: 36,405.1800

Close: 36,860.9400

20

Open: 38,148.9700

High: 38,039.5200

Low: 36,962.1500

Close: 37,060.1700

21

Open: 34,509.0300

High: 34,402.7100

Low: 34,423.5600

Close: 34,269.2300

22

Open: 30,843.3600

High: 31,690.7200

Low: 30,550.4200

Close: 31,617.8900

23

Open: 31,264.5000

High: 31,784.3600

Low: 31,438.3300

Close: 31,153.5300

24

Open: 30,474.0800

High: 29,985.5500

Low: 29,597.2400

Close: 31,217.6200

25

Open: 32,555.4700

High: 32,477.6600

Low: 31,958.1500

Close: 31,805.7900

26

Open: 33,691.4100

High: 33,885.6600

Low: 33,095.5800

Close: 33,044.8800

27

Open: 32,913.1500

High: 33,202.9900

Low: 32,391.8100

Close: 32,306.6200

28

Open: 33,358.8400

High: 33,094.9000

Low: 32,878.1100

Close: 33,203.1900

29

Open: 33,670.8000

High: 34,284.0200

Low: 33,866.6500

Close: 33,883.8700

30

Open: 34,135.3500

High: 34,258.0000

Low: 34,097.0700

Close: 34,222.6800

31

Open: 33,680.3600

High: 33,521.8300

Low: 33,310.8500

Close: 33,173.5700

February - 2022

SunMonTueWedThuFriSat
1

Open: 34,333.4600

High: 34,586.1600

Low: 33,991.3400

Close: 34,140.3300

2

Open: 33,231.4100

High: 34,260.5900

Low: 33,993.5300

Close: 34,019.0500

3

Open: 32,389.8700

High: 32,648.9100

Low: 32,342.6700

Close: 32,765.1700

4

Open: 34,592.7700

High: 33,251.6300

Low: 33,080.2600

Close: 33,180.4200

5

Open: 36,542.4100

High: 36,362.8200

Low: 36,204.2200

Close: 36,325.2200

6

Open: 36,319.8100

High: 36,482.6800

Low: 36,368.4300

Close: 36,280.3000

7

Open: 38,353.8900

High: 38,001.4200

Low: 37,200.1700

Close: 37,424.4900

8

Open: 38,147.7200

High: 38,508.7200

Low: 38,485.1500

Close: 39,293.5000

9

Open: 38,377.7500

High: 38,638.7300

Low: 38,025.4600

Close: 38,333.2000

10

Open: 39,401.9200

High: 39,273.8000

Low: 38,657.9600

Close: 38,505.0400

11

Open: 38,303.5700

High: 38,499.6600

Low: 37,913.4600

Close: 38,053.2600

12

Open: 37,151.9200

High: 37,364.4400

Low: 37,169.2800

Close: 37,155.1500

13

Open: 37,595.7700

High: 37,514.8000

Low: 37,343.0000

Close: 37,400.6400

14

Open: 37,720.4300

High: 37,721.0800

Low: 37,224.7900

Close: 37,226.2900

15

Open: 39,007.7600

High: 39,119.0500

Low: 38,639.4900

Close: 38,525.5000

16

Open: 38,450.5400

High: 38,861.6600

Low: 38,795.9200

Close: 38,811.2800

17

Open: 36,950.4900

High: 38,064.4900

Low: 37,902.1900

Close: 38,630.3200

18

Open: 35,153.4200

High: 35,650.9300

Low: 35,803.9200

Close: 35,853.4300

19

Open: 35,353.8100

High: 35,422.3100

Low: 35,331.1400

Close: 35,719.9000

20

Open: 33,961.6000

High: 33,929.8100

Low: 33,826.3500

Close: 34,353.6900

21

Open: 34,285.4500

High: 34,290.3200

Low: 33,823.1700

Close: 34,556.2100

22

Open: 33,356.2500

High: 33,600.4800

Low: 32,686.4800

Close: 32,632.6000

23

Open: 34,087.7800

High: 34,453.7700

Low: 33,681.3400

Close: 33,591.1100

24

Open: 32,300.4400

High: 32,051.6300

Low: 31,310.5100

Close: 31,124.1800

25

Open: 35,064.0500

High: 35,126.6800

Low: 34,352.5600

Close: 34,592.2300

26

Open: 34,873.7300

High: 34,797.2100

Low: 34,492.3300

Close: 34,771.0700

27

Open: 34,908.7200

High: 35,353.9900

Low: 34,444.1600

Close: 34,474.9900

28

Open: 36,367.6100

High: 35,437.0900

Low: 34,283.6100

Close: 34,081.7100

March - 2022

SunMonTueWedThuFriSat
1

Open: 39,210.2600

High: 40,031.5400

Low: 38,668.0200

Close: 38,834.5100

2

Open: 39,948.0200

High: 40,394.8800

Low: 39,549.8200

Close: 39,626.9300

3

Open: 38,454.4500

High: 39,632.8100

Low: 38,977.6400

Close: 39,124.6600

4

Open: 37,343.2200

High: 38,062.0600

Low: 37,639.9400

Close: 37,595.7500

5

Open: 35,891.8300

High: 35,873.7500

Low: 35,745.0200

Close: 35,724.0100

6

Open: 35,600.5900

High: 35,631.3500

Low: 35,083.0600

Close: 36,179.1500

7

Open: 35,909.6300

High: 35,791.7400

Low: 34,945.0200

Close: 35,121.4400

8

Open: 35,502.1500

High: 35,814.1400

Low: 35,472.6700

Close: 35,226.0000

9

Open: 38,433.6000

High: 38,444.1600

Low: 38,253.8400

Close: 38,121.6000

10

Open: 35,614.4500

High: 35,697.0200

Low: 35,430.4400

Close: 35,591.9100

11

Open: 35,675.5700

High: 36,225.4000

Low: 35,520.4800

Close: 35,378.5900

12

Open: 35,866.1100

High: 35,932.5800

Low: 35,841.2700

Close: 35,870.7300

13

Open: 35,720.9500

High: 35,623.6000

Low: 35,740.8800

Close: 35,900.4500

14

Open: 35,488.4000

High: 35,591.9500

Low: 35,670.6600

Close: 35,379.3700

15

Open: 35,553.7900

High: 35,561.4700

Low: 34,884.4200

Close: 35,365.6800

16

Open: 36,975.6900

High: 37,044.0000

Low: 36,102.5000

Close: 36,030.1600

17

Open: 36,871.8000

High: 37,136.6500

Low: 36,897.0900

Close: 37,016.5700

18

Open: 37,060.3700

High: 36,839.0300

Low: 36,655.2200

Close: 36,762.5300

19

Open: 37,933.3800

High: 37,807.9200

Low: 37,624.8800

Close: 37,761.0600

20

Open: 37,413.9700

High: 37,674.2600

Low: 37,750.7200

Close: 37,906.7700

21

Open: 37,299.8100

High: 37,429.7100

Low: 37,196.8900

Close: 37,046.5800

22

Open: 38,708.9700

High: 39,029.9700

Low: 38,476.5200

Close: 38,439.4700

23

Open: 38,765.0700

High: 38,526.7200

Low: 38,205.6700

Close: 38,293.2700

24

Open: 39,915.1700

High: 39,317.4300

Low: 39,143.2300

Close: 39,306.8900

25

Open: 40,261.5200

High: 40,814.3500

Low: 39,822.4600

Close: 39,968.8200

26

Open: 40,264.7500

High: 40,396.5500

Low: 40,438.2900

Close: 40,429.5700

27

Open: 40,770.5300

High: 40,609.2600

Low: 40,519.6400

Close: 40,629.9800

28

Open: 43,220.6900

High: 43,410.1200

Low: 42,735.2700

Close: 42,712.9500

29

Open: 42,744.9300

High: 43,168.4300

Low: 43,052.3500

Close: 43,173.3500

30

Open: 42,203.9200

High: 42,508.0100

Low: 42,369.8900

Close: 42,668.4700

31

Open: 41,878.3500

High: 42,668.8100

Low: 42,266.0200

Close: 42,206.6200

April - 2022

SunMonTueWedThuFriSat
1

Open: 42,154.6400

High: 41,646.8100

Low: 40,680.9800

Close: 40,550.7900

2

Open: 41,893.1400

High: 42,354.9300

Low: 42,124.9500

Close: 42,188.8300

3

Open: 42,028.1900

High: 42,134.8400

Low: 41,832.4700

Close: 42,050.5000

4

Open: 41,550.8600

High: 42,026.4800

Low: 41,785.6700

Close: 41,863.0500

5

Open: 41,930.5600

High: 42,780.4500

Low: 42,479.5000

Close: 42,500.5500

6

Open: 40,472.9500

High: 41,149.4600

Low: 41,416.1100

Close: 41,772.0000

7

Open: 39,789.9500

High: 40,112.8500

Low: 39,897.0000

Close: 39,774.8400

8

Open: 40,167.2300

High: 40,253.5500

Low: 40,069.8900

Close: 40,154.6900

9

Open: 38,887.6500

High: 39,101.1400

Low: 39,058.6200

Close: 39,102.5000

10

Open: 39,332.0200

High: 39,297.5300

Low: 39,110.8500

Close: 39,368.3900

11

Open: 37,473.1900

High: 37,851.1700

Low: 38,140.8400

Close: 38,822.2100

12

Open: 37,173.2900

High: 37,319.0100

Low: 36,960.4500

Close: 36,772.5500

13

Open: 37,933.1900

High: 37,507.8600

Low: 36,832.1200

Close: 36,966.8900

14

Open: 37,117.4700

High: 37,896.1700

Low: 37,642.8700

Close: 37,772.5500

15

Open: 37,449.6200

High: 37,214.0000

Low: 37,138.5200

Close: 37,092.4500

16

Open: 37,086.9200

High: 37,477.1400

Low: 37,308.9000

Close: 37,416.1400

17

Open: 37,425.4600

High: 37,478.3700

Low: 37,284.8000

Close: 37,327.6700

18

Open: 36,408.6900

High: 36,491.2800

Low: 36,091.2500

Close: 36,163.5100

19

Open: 38,443.3000

High: 38,562.8100

Low: 37,636.7300

Close: 37,798.2100

20

Open: 38,020.6500

High: 38,914.8100

Low: 38,260.7800

Close: 38,346.6000

21

Open: 38,851.1800

High: 39,239.9500

Low: 38,335.6300

Close: 38,126.2700

22

Open: 36,523.4500

High: 37,503.1700

Low: 37,325.0600

Close: 37,581.9900

23

Open: 36,907.2000

High: 36,824.9800

Low: 36,658.3000

Close: 36,734.9600

24

Open: 36,673.7000

High: 36,854.3600

Low: 36,725.6500

Close: 36,874.0800

25

Open: 36,482.5500

High: 36,525.1400

Low: 35,817.0500

Close: 36,157.8700

26

Open: 36,326.9300

High: 37,916.7200

Low: 37,755.3600

Close: 37,831.9700

27

Open: 37,033.7500

High: 37,338.9400

Low: 36,629.2500

Close: 36,340.6100

28

Open: 37,518.1500

High: 37,785.9000

Low: 37,331.6600

Close: 37,422.1600

29

Open: 37,069.9700

High: 37,338.3500

Low: 36,730.9400

Close: 37,470.7200

30

Open: 36,548.0800

High: 36,640.0400

Low: 36,638.7400

Close: 36,737.6500

May - 2022

SunMonTueWedThuFriSat
1

Open: 36,515.0200

High: 36,056.3200

Low: 36,061.3100

Close: 36,064.1000

2

Open: 36,790.0900

High: 37,017.4300

Low: 36,827.3000

Close: 37,033.0500

3

Open: 36,409.1200

High: 36,628.4600

Low: 36,599.7200

Close: 36,679.8500

4

Open: 37,026.1000

High: 37,095.5900

Low: 36,729.5300

Close: 36,562.5100

5

Open: 35,093.8900

High: 37,467.8800

Low: 37,280.1000

Close: 37,346.0500

6

Open: 34,094.5400

High: 34,193.9400

Low: 34,007.4100

Close: 34,734.3000

7

Open: 34,136.9900

High: 34,209.3000

Low: 34,115.2100

Close: 33,996.7200

8

Open: 32,691.8100

High: 33,049.6700

Low: 32,844.4400

Close: 33,027.6200

9

Open: 30,600.3700

High: 31,434.8100

Low: 31,338.0800

Close: 32,032.1300

10

Open: 29,703.8400

High: 30,471.5800

Low: 29,827.0300

Close: 30,549.4500

11

Open: 29,515.5800

High: 29,964.7800

Low: 28,891.0800

Close: 29,012.5400

12

Open: 28,003.9300

High: 28,146.2500

Low: 26,569.9800

Close: 25,602.8500

13

Open: 29,254.2400

High: 29,707.8400

Low: 29,164.7400

Close: 29,310.3200

14

Open: 27,665.3100

High: 27,955.9800

Low: 28,178.6100

Close: 28,368.4300

15

Open: 28,818.9300

High: 29,128.7500

Low: 28,494.8500

Close: 28,786.5100

16

Open: 28,456.2600

High: 28,833.1600

Low: 28,920.0500

Close: 28,466.3900

17

Open: 28,628.4000

High: 29,102.4600

Low: 29,048.6200

Close: 29,189.6100

18

Open: 27,617.7800

High: 28,400.8100

Low: 28,404.2700

Close: 28,372.7700

19

Open: 28,710.7300

High: 28,201.1700

Low: 27,656.1200

Close: 27,950.0700

20

Open: 27,680.0600

High: 28,054.2300

Low: 28,589.1800

Close: 28,594.9000

21

Open: 27,918.0300

High: 27,834.2500

Low: 27,741.0300

Close: 27,804.1700

22

Open: 28,288.7000

High: 28,579.1400

Low: 27,888.2200

Close: 27,864.0100

23

Open: 28,495.1500

High: 28,577.8000

Low: 28,542.5800

Close: 28,792.1000

24

Open: 27,256.1500

High: 27,320.4900

Low: 27,300.9400

Close: 27,399.6200

25

Open: 27,798.5800

High: 27,898.0100

Low: 27,822.3500

Close: 27,830.2800

26

Open: 27,443.0300

High: 27,325.6200

Low: 27,175.8900

Close: 27,796.6300

27

Open: 26,973.5900

High: 27,287.9000

Low: 26,961.9700

Close: 26,925.5100

28

Open: 27,056.1700

High: 27,109.7500

Low: 26,862.4100

Close: 26,917.3600

29

Open: 27,263.1700

High: 27,378.2700

Low: 27,050.3800

Close: 27,099.4900

30

Open: 28,433.7600

High: 28,482.7100

Low: 28,428.3900

Close: 28,557.9300

31

Open: 29,822.5400

High: 29,670.5000

Low: 29,390.7700

Close: 29,365.2000

June - 2022

SunMonTueWedThuFriSat
1

Open: 28,949.8100

High: 29,698.2900

Low: 29,422.4500

Close: 29,499.6400

2

Open: 28,202.1000

High: 28,246.1900

Low: 27,997.8300

Close: 28,031.5000

3

Open: 27,557.9500

High: 27,737.4500

Low: 27,812.6900

Close: 28,312.1100

4

Open: 27,842.9700

High: 27,764.0100

Low: 27,733.4300

Close: 27,724.1000

5

Open: 27,978.7400

High: 27,825.5800

Low: 27,669.1100

Close: 27,785.6900

6

Open: 29,432.6400

High: 29,448.7800

Low: 29,116.5200

Close: 29,191.7700

7

Open: 27,925.5300

High: 27,979.2400

Low: 27,704.2800

Close: 27,642.7000

8

Open: 28,393.4000

High: 28,583.9900

Low: 28,391.1600

Close: 28,523.4500

9

Open: 28,445.0300

High: 28,306.9200

Low: 28,433.3400

Close: 28,338.2400

10

Open: 27,977.6200

High: 28,394.4500

Low: 28,206.5800

Close: 28,321.9800

11

Open: 26,969.8400

High: 27,354.2100

Low: 27,488.7400

Close: 27,858.9700

12

Open: 26,709.2500

High: 26,408.1200

Low: 26,145.2000

Close: 26,168.2800

13

Open: 22,395.7900

High: 22,822.0500

Low: 22,961.5400

Close: 24,201.7700

14

Open: 21,759.2900

High: 21,571.0500

Low: 21,426.3200

Close: 21,595.9600

15

Open: 20,595.6500

High: 20,772.8800

Low: 19,274.8900

Close: 20,377.7500

16

Open: 20,019.8000

High: 20,380.5900

Low: 20,289.6100

Close: 20,955.7100

17

Open: 19,697.3700

High: 20,009.6100

Low: 19,967.2800

Close: 19,903.6800

18

Open: 18,133.0800

High: 18,408.6400

Low: 18,190.4300

Close: 18,503.5300

19

Open: 18,875.7200

High: 18,760.8000

Low: 17,474.9900

Close: 17,455.3200

20

Open: 19,737.8100

High: 19,797.4100

Low: 19,021.1500

Close: 19,118.2100

21

Open: 20,298.3400

High: 20,447.2500

Low: 20,035.7800

Close: 20,075.0200

22

Open: 18,997.8900

High: 19,542.5400

Low: 19,154.2000

Close: 19,174.0500

23

Open: 19,369.2800

High: 19,625.0400

Low: 19,495.1500

Close: 19,473.1500

24

Open: 19,805.2900

High: 20,190.6600

Low: 19,734.1400

Close: 19,759.5600

25

Open: 19,952.7100

High: 20,238.9000

Low: 20,305.7700

Close: 20,188.7000

26

Open: 20,221.6500

High: 20,498.2400

Low: 20,279.8900

Close: 20,358.3600

27

Open: 19,606.1800

High: 20,189.0800

Low: 20,186.0100

Close: 20,137.0800

28

Open: 19,582.4500

High: 20,000.7500

Low: 19,728.5800

Close: 19,713.1800

29

Open: 19,207.3800

High: 19,233.8600

Low: 19,024.8800

Close: 19,020.8500

30

Open: 18,293.6900

High: 18,502.4300

Low: 18,337.2800

Close: 18,636.6000

July - 2022

SunMonTueWedThuFriSat
1

Open: 18,564.6300

High: 18,771.2800

Low: 18,276.6300

Close: 18,574.5500

2

Open: 18,436.8600

High: 18,543.6800

Low: 18,323.1300

Close: 18,425.8100

3

Open: 18,284.4500

High: 18,325.1200

Low: 18,252.1700

Close: 18,372.5200

4

Open: 19,005.6000

High: 18,937.8500

Low: 18,330.5900

Close: 18,362.7100

5

Open: 19,023.1600

High: 19,011.8400

Low: 19,172.8800

Close: 19,525.1800

6

Open: 19,818.9100

High: 19,838.0400

Low: 19,674.9900

Close: 19,579.3500

7

Open: 20,555.4800

High: 20,586.7200

Low: 20,053.6300

Close: 19,945.2900

8

Open: 21,574.6300

High: 21,347.4600

Low: 21,264.1100

Close: 21,473.6800

9

Open: 21,219.9500

High: 21,289.4400

Low: 21,235.2300

Close: 21,169.2100

10

Open: 20,533.7600

High: 20,900.0200

Low: 20,925.7600

Close: 20,899.9600

11

Open: 20,271.6000

High: 20,424.1300

Low: 20,241.1300

Close: 20,169.8400

12

Open: 19,787.2000

High: 19,820.2700

Low: 19,614.8400

Close: 19,819.1200

13

Open: 19,361.0500

High: 19,735.4500

Low: 19,667.2000

Close: 19,454.4400

14

Open: 20,338.5800

High: 19,836.4300

Low: 19,719.1800

Close: 20,005.5600

15

Open: 20,652.2700

High: 20,750.1200

Low: 20,719.3100

Close: 20,569.1400

16

Open: 20,764.0900

High: 20,632.8500

Low: 20,358.5700

Close: 20,372.6800

17

Open: 20,984.2600

High: 21,220.4600

Low: 21,174.5400

Close: 21,294.0600

18

Open: 21,990.8800

High: 21,833.0300

Low: 21,880.2500

Close: 22,049.4600

19

Open: 22,583.4300

High: 21,974.6600

Low: 21,301.5500

Close: 21,443.5000

20

Open: 23,673.4800

High: 23,532.0700

Low: 22,892.1600

Close: 23,208.5500

21

Open: 22,197.7800

High: 22,263.5700

Low: 22,461.7400

Close: 22,369.2000

22

Open: 22,795.5300

High: 23,204.1900

Low: 22,744.5200

Close: 22,700.0900

23

Open: 21,738.1700

High: 21,887.2700

Low: 22,025.7000

Close: 22,417.0300

24

Open: 22,343.0700

High: 22,302.1000

Low: 22,053.4600

Close: 22,194.0700

25

Open: 21,456.5500

High: 21,510.0800

Low: 21,484.4100

Close: 21,471.2200

26

Open: 20,541.7400

High: 20,893.8100

Low: 20,645.4300

Close: 20,640.4600

27

Open: 21,240.1900

High: 21,230.9700

Low: 21,011.4300

Close: 20,951.3700

28

Open: 23,328.3100

High: 22,832.9000

Low: 22,448.2300

Close: 22,634.8300

29

Open: 23,546.1700

High: 23,672.7900

Low: 23,390.9400

Close: 23,518.5300

30

Open: 24,037.2200

High: 23,975.0300

Low: 23,327.7500

Close: 23,266.9000

31

Open: 23,253.0200

High: 23,304.0300

Low: 23,145.6500

Close: 23,270.1900

August - 2022

SunMonTueWedThuFriSat
1

Open: 22,723.3100

High: 22,844.5800

Low: 22,455.7500

Close: 22,705.2000

2

Open: 22,572.1700

High: 22,583.9700

Low: 22,226.8500

Close: 22,394.2800

3

Open: 23,042.9000

High: 22,998.7900

Low: 22,639.5800

Close: 22,714.5700

4

Open: 22,409.3200

High: 22,576.0200

Low: 22,422.0200

Close: 22,561.5400

5

Open: 22,671.5200

High: 22,887.0100

Low: 22,627.2000

Close: 22,734.1700

6

Open: 22,782.7500

High: 22,793.8600

Low: 22,744.5000

Close: 22,760.0000

7

Open: 22,652.8900

High: 22,740.4800

Low: 22,529.0800

Close: 22,600.7200

8

Open: 23,500.1700

High: 23,692.2800

Low: 23,329.0700

Close: 23,343.0800

9

Open: 22,615.0600

High: 22,787.1000

Low: 22,893.4900

Close: 23,375.4600

10

Open: 23,247.2700

High: 23,323.5700

Low: 22,532.1500

Close: 22,470.7300

11

Open: 23,570.0400

High: 23,922.3600

Low: 23,705.2300

Close: 23,838.8900

12

Open: 23,405.9000

High: 23,298.6900

Low: 23,173.6100

Close: 23,214.2700

13

Open: 23,913.0800

High: 23,892.8400

Low: 23,875.3900

Close: 24,039.1900

14

Open: 23,921.6400

High: 23,945.6700

Low: 24,012.9100

Close: 24,029.0000

15

Open: 23,799.4700

High: 23,693.9200

Low: 23,565.3700

Close: 23,792.8100

16

Open: 23,516.0200

High: 23,738.8900

Low: 23,672.5400

Close: 23,646.7800

17

Open: 23,022.5500

High: 23,395.2600

Low: 23,401.9600

Close: 24,052.2500

18

Open: 23,203.4300

High: 23,211.6900

Low: 23,002.3600

Close: 23,033.8100

19

Open: 21,335.0600

High: 21,359.1900

Low: 21,529.8900

Close: 21,874.7700

20

Open: 21,258.8000

High: 21,242.9800

Low: 21,129.9600

Close: 21,250.0600

21

Open: 21,354.7200

High: 21,425.8900

Low: 21,173.9100

Close: 21,048.6500

22

Open: 21,557.2700

High: 21,359.6200

Low: 21,115.1400

Close: 21,301.7100

23

Open: 21,571.0100

High: 21,631.6400

Low: 21,371.8000

Close: 21,253.0500

24

Open: 21,715.9500

High: 21,644.0400

Low: 21,406.6300

Close: 21,512.5600

25

Open: 21,644.1000

High: 21,754.8000

Low: 21,687.8300

Close: 21,646.4800

26

Open: 20,798.7500

High: 21,606.1800

Low: 21,413.5900

Close: 21,529.1700

27

Open: 20,120.7500

High: 20,314.8800

Low: 20,259.1800

Close: 20,250.7400

28

Open: 20,098.2500

High: 20,094.8400

Low: 20,089.6200

Close: 20,127.3900

29

Open: 20,258.9900

High: 20,266.0500

Low: 19,886.3500

Close: 19,990.0500

30

Open: 19,725.3600

High: 20,347.7200

Low: 20,361.6300

Close: 20,412.8400

31

Open: 20,003.1900

High: 20,323.8500

Low: 20,222.2100

Close: 20,192.3000

September - 2022

SunMonTueWedThuFriSat
1

Open: 19,921.7500

High: 20,072.2400

Low: 19,814.6500

Close: 19,985.4400

2

Open: 20,308.0300

High: 20,330.9200

Low: 20,070.7300

Close: 20,145.2200

3

Open: 19,902.6400

High: 19,941.3800

Low: 19,878.0000

Close: 20,015.2200

4

Open: 19,884.1100

High: 19,953.7700

Low: 19,797.1400

Close: 19,799.0000

5

Open: 20,012.1600

High: 19,979.9900

Low: 19,780.3500

Close: 19,966.0100

6

Open: 19,980.8400

High: 20,069.4100

Low: 19,933.2300

Close: 19,925.3200

7

Open: 18,989.1000

High: 19,022.1700

Low: 18,946.6200

Close: 18,963.0700

8

Open: 19,341.1300

High: 19,295.4000

Low: 19,191.8700

Close: 19,240.8900

9

Open: 21,225.0500

High: 21,006.7400

Low: 20,441.1400

Close: 20,516.4400

10

Open: 20,935.7700

High: 20,992.0900

Low: 20,963.3300

Close: 21,193.5600

11

Open: 21,340.6600

High: 21,294.7100

Low: 21,247.0500

Close: 21,097.7200

12

Open: 21,936.4100

High: 22,119.3000

Low: 21,736.1700

Close: 21,538.5700

13

Open: 20,870.7400

High: 22,130.7100

Low: 21,891.9000

Close: 22,040.4200

14

Open: 20,193.1900

High: 20,310.5400

Low: 20,263.9300

Close: 20,310.8500

15

Open: 19,772.9800

High: 20,185.7900

Low: 20,131.2100

Close: 20,221.8500

16

Open: 19,628.0300

High: 19,929.1400

Low: 19,775.6100

Close: 19,813.5500

17

Open: 19,937.8000

High: 19,874.8300

Low: 19,830.8200

Close: 19,807.9300

18

Open: 19,806.7000

High: 19,977.7100

Low: 19,923.2400

Close: 20,013.1300

19

Open: 19,034.8500

High: 19,321.8500

Low: 18,512.5300

Close: 18,538.0600

20

Open: 19,124.1900

High: 19,258.7800

Low: 19,210.6700

Close: 19,319.5000

21

Open: 19,473.5300

High: 19,547.7200

Low: 19,068.4100

Close: 19,070.8200

22

Open: 19,322.3800

High: 19,515.7000

Low: 19,213.2500

Close: 19,105.5900

23

Open: 19,308.5600

High: 19,411.7900

Low: 19,515.4500

Close: 19,718.4800

24

Open: 19,681.3200

High: 19,784.3300

Low: 19,612.6500

Close: 19,700.8200

25

Open: 19,607.5700

High: 19,745.2900

Low: 19,648.3300

Close: 19,674.0800

26

Open: 19,809.0700

High: 19,836.6500

Low: 19,547.1300

Close: 19,399.2900

27

Open: 20,764.4200

High: 21,086.8700

Low: 20,897.8300

Close: 20,978.4000

28

Open: 20,057.3300

High: 20,133.6500

Low: 19,535.6800

Close: 19,621.0000

29

Open: 19,752.6100

High: 20,050.8300

Low: 20,011.4000

Close: 20,041.8600

30

Open: 20,264.8400

High: 20,278.1800

Low: 19,872.9600

Close: 19,804.0900

October - 2022

SunMonTueWedThuFriSat
1

Open: 19,733.1300

High: 19,743.6500

Low: 19,698.2000

Close: 19,695.4600

2

Open: 19,520.0400

High: 19,589.0500

Low: 19,481.4400

Close: 19,705.0500

3

Open: 19,703.0900

High: 0.0000

Low: 0.0000

Close: 0.0000

4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020 | 2019 | 2018