The Independent News and Data Provider

MENU

Bitcoin Price in Euro Today: 48,109.0000

Euro price of Bitcoin

1 Bitcoin = 48,109.0000 EUR
Percentage change: -6.39%
0.5 Bitcoin = 24,054.5000 EUR
0.25 Bitcoin = 12,027.2500 EUR
0.10 Bitcoin = 4,810.9000 EUR
0.05 Bitcoin = 2,405.4500 EUR
Today's High: 51,654 EUR
Today's Low: 47,445 EUR
Market Capitalisation: 908,602,279,296 EUR
Volume: 48,896,789.00 USD
Supply:

Exchange Rate History for BITCOIN To EUR: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 23,486.0000

High: 23,864.0000

Low: 22,425.3406

Close: 23,690.0000

2

Open: 23,690.3914

High: 24,288.2869

Low: 23,508.0000

Close: 24,027.0000

3

Open: 24,028.0000

High: 27,255.0000

Low: 23,742.0000

Close: 26,330.0000

4

Open: 26,370.0368

High: 28,549.0000

Low: 26,177.0000

Close: 26,938.0000

5

Open: 26,941.0000

High: 27,538.5542

Low: 23,207.1584

Close: 26,140.0000

6

Open: 26,112.1739

High: 28,051.0000

Low: 24,342.0000

Close: 27,633.0000

7

Open: 27,643.0000

High: 29,935.0000

Low: 27,115.0000

Close: 29,800.0000

8

Open: 29,796.8020

High: 32,919.0000

Low: 29,376.0000

Close: 32,100.0000

9

Open: 32,113.0000

High: 34,273.0000

Low: 29,819.1929

Close: 33,136.0000

10

Open: 33,178.0000

High: 33,864.0000

Low: 31,657.0000

Close: 32,852.3552

11

Open: 32,885.0000

High: 33,864.0000

Low: 28,843.0000

Close: 31,351.0000

12

Open: 31,350.9311

High: 31,414.0000

Low: 25,189.0000

Close: 29,119.3622

13

Open: 29,144.0000

High: 30,130.0000

Low: 26,689.0000

Close: 27,980.0000

14

Open: 27,933.0000

High: 31,072.0000

Low: 26,566.2193

Close: 30,716.0000

15

Open: 30,729.0000

High: 33,008.0399

Low: 30,188.0000

Close: 32,240.0000

16

Open: 32,219.0000

High: 32,653.0000

Low: 28,535.1224

Close: 30,427.0000

17

Open: 30,427.0000

High: 31,452.0000

Low: 29,321.0000

Close: 29,834.0000

18

Open: 29,837.0000

High: 30,553.0000

Low: 28,038.0000

Close: 29,746.0000

19

Open: 29,781.7966

High: 31,130.0000

Low: 28,866.0000

Close: 30,387.4420

20

Open: 30,379.7867

High: 31,288.0000

Low: 29,547.0000

Close: 29,547.0000

21

Open: 29,546.0000

High: 29,995.0000

Low: 27,522.0000

Close: 29,320.7468

22

Open: 29,311.0000

High: 29,398.0000

Low: 24,821.0000

Close: 25,341.1810

23

Open: 25,391.0000

High: 27,817.0000

Low: 23,826.2040

Close: 27,167.0000

24

Open: 27,098.0000

High: 27,560.0000

Low: 25,824.0000

Close: 26,379.0000

25

Open: 26,365.0000

High: 27,248.0000

Low: 25,473.0000

Close: 26,540.0237

26

Open: 26,565.0000

High: 28,737.0000

Low: 26,322.0000

Close: 26,575.7326

27

Open: 26,532.0000

High: 27,111.0000

Low: 25,384.0000

Close: 26,734.0000

28

Open: 26,740.0000

High: 26,754.0000

Low: 24,252.0000

Close: 25,143.0000

29

Open: 25,143.0000

High: 27,881.0000

Low: 24,739.9911

Close: 27,527.0000

30

Open: 27,522.0000

High: 31,868.0000

Low: 26,433.0000

Close: 28,323.0000

31

Open: 28,215.0000

High: 28,777.0000

Low: 27,046.0000

Close: 28,219.0000

February - 2021

SunMonTueWedThuFriSat
1

Open: 28,264.0000

High: 28,347.0000

Low: 26,553.0000

Close: 27,326.0000

2

Open: 27,315.0000

High: 28,705.0000

Low: 26,669.0000

Close: 27,804.0000

3

Open: 27,803.0528

High: 29,996.0000

Low: 27,761.6176

Close: 29,530.0000

4

Open: 29,549.0000

High: 31,295.0000

Low: 29,482.0000

Close: 31,294.7045

5

Open: 31,295.0000

High: 32,263.0000

Low: 30,250.0000

Close: 30,890.3499

6

Open: 30,871.1312

High: 31,924.0000

Low: 30,566.0000

Close: 31,755.0000

7

Open: 31,755.0000

High: 34,011.0000

Low: 31,715.0000

Close: 32,562.0000

8

Open: 32,561.0000

High: 32,970.0000

Low: 30,999.0000

Close: 32,252.3700

9

Open: 32,229.0000

High: 38,717.0915

Low: 31,533.0000

Close: 38,522.0000

10

Open: 38,582.0000

High: 39,968.0000

Low: 37,245.0000

Close: 38,367.0000

11

Open: 38,366.0000

High: 39,081.0000

Low: 36,068.0000

Close: 37,003.0000

12

Open: 37,035.0000

High: 40,052.0000

Low: 36,249.0000

Close: 39,543.0000

13

Open: 39,597.0000

High: 40,346.0000

Low: 37,932.0000

Close: 39,099.0000

14

Open: 39,107.0000

High: 39,774.0000

Low: 38,163.0000

Close: 38,924.0000

15

Open: 38,924.0000

High: 40,971.0000

Low: 38,803.0000

Close: 40,071.0000

16

Open: 40,115.0000

High: 40,387.0000

Low: 37,701.0000

Close: 39,515.0000

17

Open: 39,551.0000

High: 41,496.0000

Low: 38,760.0000

Close: 40,706.9722

18

Open: 40,664.8128

High: 43,665.2511

Low: 40,541.0000

Close: 43,227.8458

19

Open: 43,331.0000

High: 43,608.0000

Low: 42,147.0000

Close: 42,639.0000

20

Open: 42,696.0000

High: 46,506.0000

Low: 41,990.0000

Close: 46,076.0000

21

Open: 46,102.0200

High: 47,436.0000

Low: 44,560.9080

Close: 46,154.3730

22

Open: 46,075.0000

High: 48,126.0000

Low: 45,705.0000

Close: 47,330.0000

23

Open: 47,352.0000

High: 47,385.0000

Low: 39,735.3385

Close: 44,476.0000

24

Open: 44,446.0000

High: 44,501.0000

Low: 37,037.0251

Close: 40,212.0000

25

Open: 40,212.0000

High: 42,262.0000

Low: 38,600.0000

Close: 40,827.0000

26

Open: 40,851.0000

High: 42,678.0000

Low: 38,447.0000

Close: 38,774.1589

27

Open: 38,773.3366

High: 40,048.0000

Low: 36,247.2388

Close: 38,399.0000

28

Open: 38,342.1141

High: 40,098.0000

Low: 37,359.0000

Close: 38,227.0000

March - 2021

SunMonTueWedThuFriSat
1

Open: 38,249.0000

High: 38,686.0000

Low: 35,761.0000

Close: 37,484.0000

2

Open: 37,485.0000

High: 41,279.0000

Low: 37,309.0000

Close: 41,173.0000

3

Open: 41,154.0000

High: 41,624.0000

Low: 39,007.0000

Close: 40,174.0000

4

Open: 40,074.0000

High: 43,557.0000

Low: 39,871.0000

Close: 41,823.0000

5

Open: 41,822.0000

High: 42,931.6764

Low: 39,785.0000

Close: 40,449.0000

6

Open: 40,440.0000

High: 41,528.0000

Low: 38,824.0000

Close: 40,983.0000

7

Open: 41,015.0000

High: 41,320.0000

Low: 39,576.0000

Close: 41,010.0000

8

Open: 41,033.0000

High: 43,151.0000

Low: 41,033.0000

Close: 42,767.0000

9

Open: 42,807.0000

High: 44,251.0000

Low: 41,456.3118

Close: 44,212.0000

10

Open: 44,213.0000

High: 46,179.0000

Low: 43,879.0000

Close: 46,179.0000

11

Open: 46,179.0000

High: 48,196.9521

Low: 44,754.6494

Close: 46,915.0000

12

Open: 47,083.0000

High: 48,623.0000

Low: 45,549.0000

Close: 48,294.0000

13

Open: 48,304.0000

High: 48,540.0000

Low: 46,227.9128

Close: 47,954.4959

14

Open: 47,982.0000

High: 51,611.9319

Low: 46,958.0000

Close: 51,178.0000

15

Open: 51,199.0000

High: 51,616.0000

Low: 49,375.0351

Close: 49,375.8719

16

Open: 49,375.0351

High: 50,673.0000

Low: 45,734.0000

Close: 46,658.3210

17

Open: 46,650.0000

High: 47,834.0000

Low: 44,736.0000

Close: 47,834.0000

18

Open: 47,835.0000

High: 49,315.0000

Low: 45,329.2494

Close: 49,129.0000

19

Open: 49,169.0000

High: 50,456.0000

Low: 47,870.0000

Close: 48,364.0000

20

Open: 48,363.0000

High: 49,964.0000

Low: 47,233.0000

Close: 48,591.0000

21

Open: 48,590.0000

High: 50,215.0000

Low: 48,383.0000

Close: 48,638.0000

22

Open: 48,572.0000

High: 49,030.4140

Low: 46,337.0000

Close: 48,297.0000

23

Open: 48,298.0000

High: 49,163.0000

Low: 44,992.6848

Close: 45,320.0000

24

Open: 45,319.0000

High: 47,092.0000

Low: 44,296.0000

Close: 45,904.0000

25

Open: 45,896.0000

High: 48,397.0000

Low: 43,614.0000

Close: 44,292.0000

26

Open: 44,291.7276

High: 44,961.0000

Low: 42,659.0000

Close: 43,637.0000

27

Open: 43,609.0000

High: 46,633.0000

Low: 43,561.0000

Close: 46,627.0000

28

Open: 46,631.0000

High: 47,913.0000

Low: 45,677.0000

Close: 47,263.0000

29

Open: 47,263.0000

High: 47,874.0000

Low: 46,461.0000

Close: 47,307.0000

30

Open: 47,363.0000

High: 49,659.0000

Low: 46,539.0000

Close: 49,006.4934

31

Open: 49,003.0000

High: 50,700.0000

Low: 48,554.0000

Close: 50,192.0000

April - 2021

SunMonTueWedThuFriSat
1

Open: 50,187.0000

High: 51,099.0000

Low: 48,442.0000

Close: 50,035.0000

2

Open: 50,107.0000

High: 50,648.0000

Low: 49,248.1305

Close: 49,863.0000

3

Open: 49,926.0000

High: 51,127.0000

Low: 49,547.0000

Close: 50,164.5347

4

Open: 50,133.0734

High: 50,888.0000

Low: 48,364.0000

Close: 48,462.0823

5

Open: 48,462.0000

High: 49,730.0000

Low: 48,048.0000

Close: 49,501.0000

6

Open: 49,533.0000

High: 50,207.1654

Low: 48,373.0000

Close: 50,070.0000

7

Open: 50,071.0000

High: 50,355.0000

Low: 48,462.0000

Close: 48,834.0000

8

Open: 48,850.0000

High: 49,384.0000

Low: 46,805.0000

Close: 47,138.0000

9

Open: 47,116.0000

High: 48,813.0138

Low: 46,923.0000

Close: 48,756.0000

10

Open: 48,758.0000

High: 49,508.0000

Low: 48,432.6342

Close: 48,852.0000

11

Open: 48,853.0000

High: 51,464.0000

Low: 48,653.0000

Close: 50,268.0000

12

Open: 50,268.8501

High: 51,023.0000

Low: 49,836.0000

Close: 50,444.6494

13

Open: 50,484.0000

High: 51,643.0000

Low: 49,957.9992

Close: 50,262.0011

14

Open: 50,255.8504

High: 53,402.5475

Low: 50,248.9370

Close: 53,144.0000

15

Open: 53,160.7706

High: 54,172.0000

Low: 51,200.0000

Close: 52,502.0000

16

Open: 52,532.0897

High: 53,338.0000

Low: 51,820.0000

Close: 52,801.0000

17

Open: 52,861.0000

High: 53,079.0360

Low: 50,051.0000

Close: 51,277.0000

18

Open: 51,244.0000

High: 52,120.0000

Low: 49,794.0000

Close: 50,015.0000

19

Open: 50,179.0000

High: 50,308.0000

Low: 42,176.0000

Close: 45,783.0488

20

Open: 46,417.5400

High: 46,123.4700

Low: 45,233.3300

Close: 46,974.1200

21

Open: 46,980.7000

High: 47,282.0000

Low: 46,364.0600

Close: 46,031.5500

22

Open: 44,949.7300

High: 44,933.2000

Low: 44,821.9000

Close: 44,392.1400

23

Open: 43,449.8200

High: 43,388.4700

Low: 42,873.0800

Close: 42,127.3700

24

Open: 42,003.0400

High: 42,370.5400

Low: 41,246.4700

Close: 41,876.2000

25

Open: 41,736.5400

High: 41,645.2300

Low: 41,185.7100

Close: 41,087.8600

26

Open: 40,690.6600

High: 41,612.2000

Low: 41,480.8800

Close: 44,847.7600

27

Open: 44,656.5400

High: 44,782.0700

Low: 44,490.0400

Close: 45,395.7400

28

Open: 45,500.3000

High: 45,817.4500

Low: 45,792.0500

Close: 45,244.3000

29

Open: 45,123.6300

High: 45,431.3400

Low: 45,169.0400

Close: 43,724.2900

30

Open: 44,180.9000

High: 44,189.4700

Low: 44,071.8200

Close: 47,437.3500

May - 2021

SunMonTueWedThuFriSat
1

Open: 47,910.8100

High: 48,354.1100

Low: 48,065.1600

Close: 47,928.9000

2

Open: 47,118.6900

High: 47,571.8100

Low: 46,911.9600

Close: 47,308.0000

3

Open: 47,843.2500

High: 48,767.4500

Low: 48,513.1200

Close: 48,172.4500

4

Open: 45,241.6800

High: 46,754.4700

Low: 46,463.1800

Close: 46,603.9500

5

Open: 48,051.4100

High: 47,761.1400

Low: 45,895.6900

Close: 45,424.9300

6

Open: 47,331.9600

High: 48,099.5500

Low: 47,207.3500

Close: 47,117.4600

7

Open: 47,422.5500

High: 47,358.5800

Low: 46,301.4900

Close: 46,635.8500

8

Open: 47,640.0800

High: 48,729.9600

Low: 48,081.0900

Close: 47,477.0400

9

Open: 47,231.2000

High: 48,351.3000

Low: 48,085.5800

Close: 48,181.1500

10

Open: 47,763.6800

High: 47,877.8200

Low: 47,552.2000

Close: 48,391.9100

11

Open: 46,164.5000

High: 45,875.5300

Low: 45,585.2500

Close: 45,920.5400

12

Open: 45,685.3200

High: 46,887.3600

Low: 46,279.2100

Close: 47,006.3900

13

Open: 41,373.3900

High: 41,767.2100

Low: 40,675.6200

Close: 42,370.4700

14

Open: 42,215.3700

High: 42,071.8800

Low: 41,288.7100

Close: 40,510.7500

15

Open: 40,386.6000

High: 40,899.3200

Low: 39,990.5800

Close: 40,272.1200

16

Open: 39,428.7900

High: 40,387.8700

Low: 40,267.1800

Close: 40,401.5100

17

Open: 35,745.3500

High: 37,730.6100

Low: 36,684.5500

Close: 36,532.1400

18

Open: 35,332.8100

High: 37,284.7200

Low: 36,772.2600

Close: 36,895.9700

19

Open: 32,596.9900

High: 31,648.1900

Low: 32,124.7200

Close: 32,110.9300

20

Open: 33,722.0800

High: 34,384.2000

Low: 32,248.1700

Close: 33,490.2400

21

Open: 30,216.8300

High: 34,274.3800

Low: 32,727.4600

Close: 32,834.4800

22

Open: 31,250.8200

High: 31,599.6100

Low: 30,132.3800

Close: 29,491.7000

23

Open: 27,419.9000

High: 29,114.0100

Low: 28,099.1700

Close: 30,034.7100

24

Open: 30,874.3000

High: 31,555.2900

Low: 29,756.9200

Close: 29,734.1300

25

Open: 31,225.1600

High: 30,844.4600

Low: 30,488.6700

Close: 31,949.5100

26

Open: 32,127.5600

High: 32,745.4700

Low: 32,407.4200

Close: 33,108.8800

27

Open: 32,571.2100

High: 32,881.3200

Low: 31,232.0500

Close: 31,428.0500

28

Open: 30,197.1100

High: 30,486.8300

Low: 29,572.8500

Close: 30,259.6000

29

Open: 28,163.6300

High: 28,859.9600

Low: 28,919.1600

Close: 30,017.4700

30

Open: 29,156.6400

High: 29,700.6600

Low: 29,356.3300

Close: 29,328.8700

31

Open: 30,307.8100

High: 30,403.4400

Low: 29,373.7900

Close: 29,227.2400

June - 2021

SunMonTueWedThuFriSat
1

Open: 29,595.1100

High: 30,440.6500

Low: 29,558.3900

Close: 30,354.1500

2

Open: 31,258.9300

High: 31,098.9700

Low: 30,383.6000

Close: 30,549.8100

3

Open: 32,004.1500

High: 32,070.6600

Low: 31,720.5000

Close: 31,819.6300

4

Open: 30,348.8500

High: 30,360.7900

Low: 30,259.9100

Close: 29,977.7400

5

Open: 29,767.5300

High: 29,489.7600

Low: 29,986.7500

Close: 31,113.8500

6

Open: 29,739.0600

High: 29,726.3600

Low: 29,598.8800

Close: 29,481.9800

7

Open: 29,569.7500

High: 30,210.3400

Low: 29,767.3200

Close: 29,725.8900

8

Open: 26,409.5300

High: 27,228.1600

Low: 27,044.0900

Close: 26,849.2700

9

Open: 29,844.8300

High: 28,715.5300

Low: 27,912.5700

Close: 28,305.8100

10

Open: 30,253.1200

High: 31,229.4800

Low: 29,940.4200

Close: 30,219.3300

11

Open: 30,578.3000

High: 30,929.3200

Low: 30,515.4400

Close: 30,115.2100

12

Open: 29,301.5000

High: 29,921.8200

Low: 29,083.9000

Close: 29,196.6400

13

Open: 29,737.8500

High: 29,732.8700

Low: 29,181.9300

Close: 29,159.1200

14

Open: 33,627.2500

High: 33,690.4900

Low: 32,332.0800

Close: 32,716.5000

15

Open: 33,104.7600

High: 33,299.3800

Low: 32,909.1100

Close: 33,311.5900

16

Open: 32,076.6900

High: 32,396.1200

Low: 32,843.3700

Close: 33,388.2600

17

Open: 32,877.0500

High: 32,918.5800

Low: 32,940.8000

Close: 32,793.8400

18

Open: 30,690.2300

High: 31,809.7500

Low: 31,945.8500

Close: 31,630.5700

19

Open: 30,416.5200

High: 30,556.3500

Low: 30,182.1500

Close: 30,221.5000

20

Open: 29,218.1600

High: 28,780.6900

Low: 28,800.8900

Close: 29,970.6400

21

Open: 27,425.8800

High: 27,814.7500

Low: 27,294.8600

Close: 27,760.1200

22

Open: 26,796.9300

High: 26,481.8800

Low: 26,463.6200

Close: 27,483.7700

23

Open: 28,108.8700

High: 28,622.9800

Low: 28,365.3200

Close: 28,408.7400

24

Open: 28,464.0900

High: 28,577.3500

Low: 27,881.3600

Close: 27,846.7400

25

Open: 27,509.8100

High: 27,952.2500

Low: 28,254.2000

Close: 28,951.9000

26

Open: 26,431.3400

High: 26,870.8400

Low: 25,252.3700

Close: 26,541.7900

27

Open: 27,841.3800

High: 28,009.7400

Low: 27,450.1800

Close: 27,821.2400

28

Open: 29,285.7200

High: 28,977.2400

Low: 28,693.0600

Close: 28,946.5600

29

Open: 30,434.0500

High: 30,596.9500

Low: 29,359.6400

Close: 29,584.0600

30

Open: 28,902.8500

High: 29,600.3400

Low: 29,004.6300

Close: 29,429.0200

July - 2021

SunMonTueWedThuFriSat
1

Open: 28,302.4100

High: 28,540.1200

Low: 28,096.0700

Close: 28,201.1300

2

Open: 28,406.7200

High: 28,344.1200

Low: 27,942.1100

Close: 27,911.6600

3

Open: 29,214.1600

High: 29,252.4800

Low: 29,153.5200

Close: 28,465.5600

4

Open: 29,964.9100

High: 29,980.0200

Low: 29,907.3400

Close: 29,892.5500

5

Open: 28,434.0100

High: 28,502.2200

Low: 28,867.6700

Close: 28,889.0300

6

Open: 28,862.7600

High: 29,097.6500

Low: 28,628.7800

Close: 29,222.9100

7

Open: 29,315.3000

High: 29,532.4400

Low: 29,342.6500

Close: 29,412.6200

8

Open: 27,807.3300

High: 27,689.6000

Low: 27,443.9700

Close: 28,138.3900

9

Open: 28,409.8000

High: 28,302.8400

Low: 27,750.1200

Close: 27,805.6100

10

Open: 28,555.3000

High: 28,582.8200

Low: 28,385.8300

Close: 28,519.3100

11

Open: 28,641.0600

High: 28,669.0900

Low: 28,298.2600

Close: 28,233.9100

12

Open: 28,192.9800

High: 28,481.8700

Low: 28,484.1300

Close: 29,023.1800

13

Open: 27,816.7000

High: 28,057.8900

Low: 27,985.1000

Close: 27,886.6000

14

Open: 27,808.2600

High: 27,848.0200

Low: 27,031.8900

Close: 27,141.8800

15

Open: 26,955.2100

High: 27,125.6400

Low: 26,973.5300

Close: 27,576.7500

16

Open: 27,260.5300

High: 27,038.1500

Low: 26,584.3000

Close: 26,820.7000

17

Open: 26,964.8000

High: 26,940.5600

Low: 26,622.0800

Close: 26,770.3200

18

Open: 26,656.6700

High: 26,983.2600

Low: 26,906.1900

Close: 27,070.0900

19

Open: 26,124.2900

High: 26,611.9700

Low: 26,610.9900

Close: 26,984.7900

20

Open: 25,424.1200

High: 25,370.9900

Low: 25,096.5100

Close: 25,214.4200

21

Open: 27,120.1400

High: 27,120.3700

Low: 26,177.0200

Close: 26,294.3900

22

Open: 27,643.5300

High: 27,393.9400

Low: 27,064.2200

Close: 27,195.7600

23

Open: 27,553.9500

High: 27,662.4800

Low: 27,518.8300

Close: 27,717.0600

24

Open: 28,775.3300

High: 28,828.3600

Low: 28,591.3500

Close: 28,841.8900

25

Open: 29,113.9600

High: 29,255.3500

Low: 29,199.3600

Close: 29,303.7100

26

Open: 32,717.6700

High: 32,852.9700

Low: 32,271.4300

Close: 32,878.2500

27

Open: 32,292.6500

High: 32,759.7600

Low: 31,385.4200

Close: 31,370.6300

28

Open: 33,669.0700

High: 34,535.1200

Low: 33,420.9700

Close: 33,348.5000

29

Open: 33,609.1500

High: 33,584.3300

Low: 33,708.5300

Close: 33,777.0200

30

Open: 32,956.3600

High: 32,911.3300

Low: 32,508.4300

Close: 33,512.0900

31

Open: 35,039.7300

High: 35,072.5900

Low: 35,026.4800

Close: 34,988.2000

August - 2021

SunMonTueWedThuFriSat
1

Open: 34,803.2600

High: 35,111.3000

Low: 35,072.9300

Close: 35,178.7100

2

Open: 33,495.0800

High: 33,372.7800

Low: 33,303.8500

Close: 34,191.9300

3

Open: 32,212.1400

High: 32,564.6900

Low: 32,498.9500

Close: 32,405.0700

4

Open: 33,208.9800

High: 33,043.9400

Low: 31,811.6900

Close: 32,144.2200

5

Open: 32,790.6900

High: 32,964.9300

Low: 32,083.1900

Close: 33,043.7000

6

Open: 35,640.9600

High: 34,760.0900

Low: 34,437.6100

Close: 34,629.1900

7

Open: 36,956.1200

High: 37,214.5200

Low: 36,852.3700

Close: 36,755.7000

8

Open: 37,491.0200

High: 38,244.0100

Low: 37,705.1300

Close: 38,390.1800

9

Open: 39,113.6800

High: 38,926.9200

Low: 37,162.6400

Close: 37,095.2000

10

Open: 38,535.3100

High: 39,093.2000

Low: 38,806.8400

Close: 38,868.3600

11

Open: 39,546.0100

High: 39,692.2500

Low: 39,335.7800

Close: 39,331.9600

12

Open: 37,735.4900

High: 38,146.5100

Low: 38,570.3100

Close: 38,494.1600

13

Open: 39,301.6800

High: 39,568.7000

Low: 39,297.7900

Close: 39,016.8800

14

Open: 39,824.3100

High: 39,737.4400

Low: 39,178.6100

Close: 40,302.6600

15

Open: 39,141.4200

High: 39,046.3000

Low: 38,788.9200

Close: 39,431.9900

16

Open: 39,363.4000

High: 40,273.6600

Low: 39,954.3100

Close: 40,213.7600

17

Open: 39,040.2000

High: 39,915.3000

Low: 39,019.7900

Close: 38,966.7600

18

Open: 39,088.8600

High: 38,715.7700

Low: 38,420.2900

Close: 38,776.1900

19

Open: 39,147.0800

High: 38,821.3000

Low: 37,996.5200

Close: 38,041.9300

20

Open: 41,495.4500

High: 41,558.7500

Low: 40,081.1400

Close: 40,254.4600

21

Open: 42,093.1000

High: 42,054.4300

Low: 41,725.3600

Close: 41,600.8300

22

Open: 41,473.6200

High: 41,943.3000

Low: 41,944.1000

Close: 42,094.2500

23

Open: 42,217.1700

High: 42,923.0200

Low: 42,706.1700

Close: 42,787.4900

24

Open: 41,180.0700

High: 42,078.7800

Low: 41,974.6000

Close: 42,299.6900

25

Open: 41,459.1200

High: 41,261.0900

Low: 40,211.7800

Close: 41,242.0700

26

Open: 39,779.3200

High: 40,224.8000

Low: 39,862.5200

Close: 39,952.9700

27

Open: 40,944.4000

High: 40,989.0200

Low: 40,237.4000

Close: 40,072.9900

28

Open: 41,376.1200

High: 41,519.3500

Low: 41,460.1600

Close: 41,573.0600

29

Open: 41,168.9500

High: 41,103.4500

Low: 41,155.9200

Close: 41,124.6900

30

Open: 40,832.0800

High: 40,655.4700

Low: 40,682.7100

Close: 40,786.9500

31

Open: 40,234.1800

High: 40,536.0500

Low: 40,198.1900

Close: 39,829.2600

September - 2021

SunMonTueWedThuFriSat
1

Open: 40,113.3700

High: 40,422.6100

Low: 39,972.9300

Close: 40,191.7900

2

Open: 41,839.0900

High: 42,265.1100

Low: 42,000.6000

Close: 42,084.6200

3

Open: 42,499.7300

High: 42,664.0600

Low: 41,492.1100

Close: 41,593.9100

4

Open: 41,948.2000

High: 42,282.9100

Low: 42,039.2400

Close: 42,343.3500

5

Open: 42,260.6600

High: 42,268.5900

Low: 41,943.7000

Close: 41,949.5500

6

Open: 43,498.1300

High: 43,550.8700

Low: 43,536.5500

Close: 43,657.6300

7

Open: 39,635.5600

High: 43,083.2800

Low: 42,912.3200

Close: 44,132.2800

8

Open: 39,036.5300

High: 39,468.0600

Low: 38,249.9900

Close: 38,262.9900

9

Open: 39,818.5300

High: 39,878.3700

Low: 39,092.7800

Close: 39,158.4700

10

Open: 38,479.0500

High: 39,268.5900

Low: 38,986.2300

Close: 39,389.7100

11

Open: 38,696.3200

High: 38,738.3900

Low: 38,213.9100

Close: 38,383.1500

12

Open: 38,938.5100

High: 39,059.8100

Low: 38,496.4400

Close: 38,267.9100

13

Open: 37,676.3800

High: 39,151.1400

Low: 37,709.7800

Close: 38,117.4500

14

Open: 39,580.1700

High: 39,548.6900

Low: 38,740.8500

Close: 38,447.3100

15

Open: 40,909.4100

High: 40,549.2500

Low: 39,892.9200

Close: 39,842.8700

16

Open: 40,890.8000

High: 40,926.5700

Low: 40,757.1900

Close: 41,045.3100

17

Open: 40,609.7000

High: 40,478.4600

Low: 40,387.3400

Close: 40,813.5900

18

Open: 41,297.1100

High: 41,441.4700

Low: 41,515.8900

Close: 41,591.9000

19

Open: 40,793.1100

High: 40,723.4700

Low: 41,106.1400

Close: 41,045.7300

20

Open: 37,355.8900

High: 37,690.0600

Low: 38,005.6600

Close: 39,062.9800

21

Open: 36,819.8400

High: 37,006.2900

Low: 36,852.6500

Close: 36,620.3600

22

Open: 36,910.3400

High: 36,228.3000

Low: 35,893.2400

Close: 36,118.5700

23

Open: 37,440.2500

High: 37,740.9400

Low: 37,493.6600

Close: 37,830.8100

24

Open: 35,698.0100

High: 36,357.7000

Low: 35,974.5700

Close: 37,761.5300

25

Open: 36,523.9400

High: 36,398.8400

Low: 36,114.7100

Close: 36,572.8100

26

Open: 37,127.6300

High: 37,056.3900

Low: 34,922.9600

Close: 35,911.2500

27

Open: 37,028.0100

High: 37,535.8300

Low: 37,337.5900

Close: 37,458.4400

28

Open: 35,599.0100

High: 36,103.6400

Low: 35,802.2800

Close: 36,235.8700

29

Open: 35,950.8800

High: 36,502.4900

Low: 36,341.1800

Close: 36,323.9400

30

Open: 37,174.0600

High: 37,616.4300

Low: 37,136.3500

Close: 37,528.2400

October - 2021

SunMonTueWedThuFriSat
1

Open: 40,809.1700

High: 41,049.4500

Low: 38,760.6900

Close: 38,055.6400

2

Open: 41,398.5000

High: 41,549.9400

Low: 41,162.8400

Close: 41,248.4000

3

Open: 41,394.3200

High: 41,497.6900

Low: 41,310.4400

Close: 41,500.4000

4

Open: 41,065.0000

High: 41,247.2200

Low: 41,053.1300

Close: 41,208.3600

5

Open: 42,972.0000

High: 43,398.8900

Low: 42,747.6100

Close: 42,608.3900

6

Open: 47,652.7800

High: 47,088.3900

Low: 43,915.4900

Close: 44,608.1700

7

Open: 46,764.7000

High: 47,236.7400

Low: 46,759.6500

Close: 47,176.9900

8

Open: 46,883.8000

High: 47,845.4300

Low: 47,513.9400

Close: 46,933.1700

9

Open: 47,524.1100

High: 47,862.6700

Low: 47,350.5000

Close: 47,444.6000

10

Open: 47,962.9800

High: 47,801.6800

Low: 47,513.3200

Close: 48,111.9900

11

Open: 49,807.4600

High: 49,771.3600

Low: 48,742.8800

Close: 48,980.5300

12

Open: 48,729.7800

High: 49,747.5100

Low: 49,350.4200

Close: 49,756.7400

13

Open: 48,655.9700

High: 48,470.1800

Low: 47,385.3200

Close: 47,921.7400

14

Open: 49,512.1200

High: 49,764.3100

Low: 49,540.0100

Close: 49,787.4900

15

Open: 51,804.0100

High: 51,882.0600

Low: 51,037.0500

Close: 51,495.5900

16

Open: 52,723.0500

High: 53,352.6900

Low: 53,115.0300

Close: 53,564.2600

17

Open: 52,379.8200

High: 52,832.2700

Low: 52,249.0400

Close: 52,629.7600

18

Open: 53,627.8000

High: 53,698.6400

Low: 52,557.0800

Close: 54,214.8100

19

Open: 53,726.8200

High: 54,094.7200

Low: 53,350.4800

Close: 53,411.1800

20

Open: 57,574.0000

High: 57,626.8700

Low: 54,866.4600

Close: 54,784.8100

21

Open: 54,369.8700

High: 55,941.3200

Low: 56,077.4800

Close: 55,450.5600

22

Open: 52,273.6200

High: 54,913.5900

Low: 54,513.3100

Close: 54,012.5600

23

Open: 53,019.0800

High: 53,159.7400

Low: 51,971.3100

Close: 52,649.4400

24

Open: 51,746.3600

High: 51,994.3200

Low: 52,301.0900

Close: 52,466.1700

25

Open: 55,057.1900

High: 54,847.3400

Low: 54,014.6800

Close: 53,640.3700

26

Open: 54,264.3200

High: 54,233.2400

Low: 54,173.1200

Close: 54,013.6000

27

Open: 50,723.7900

High: 51,296.4300

Low: 50,800.2300

Close: 52,558.5000

28

Open: 52,518.6800

High: 52,998.7100

Low: 51,209.0200

Close: 51,268.6600

29

Open: 54,489.5400

High: 53,052.6000

Low: 52,345.3500

Close: 52,572.7200

30

Open: 53,200.3600

High: 53,467.8500

Low: 53,153.8500

Close: 53,459.7000

31

Open: 52,497.3500

High: 52,386.9100

Low: 52,575.4200

Close: 53,116.4000

November - 2021

SunMonTueWedThuFriSat
1

Open: 53,124.5800

High: 53,569.4200

Low: 53,440.4900

Close: 52,668.9300

2

Open: 55,428.6200

High: 54,670.7700

Low: 53,092.2300

Close: 53,217.6000

3

Open: 53,630.1300

High: 54,445.1200

Low: 54,357.3100

Close: 54,285.8200

4

Open: 52,905.0600

High: 53,739.1400

Low: 53,339.4500

Close: 54,004.9100

5

Open: 52,832.2500

High: 53,828.7100

Low: 53,403.6500

Close: 54,056.0700

6

Open: 52,771.3900

High: 52,723.6200

Low: 52,617.5600

Close: 53,156.9300

7

Open: 53,852.8700

High: 53,816.9800

Low: 53,640.4600

Close: 53,704.0800

8

Open: 57,295.1600

High: 57,175.4200

Low: 57,037.2300

Close: 57,356.1100

9

Open: 57,783.6100

High: 58,648.4200

Low: 58,620.6100

Close: 58,683.4400

10

Open: 59,559.8400

High: 59,136.1400

Low: 57,557.7000

Close: 57,609.0200

11

Open: 56,804.4300

High: 57,295.1500

Low: 56,864.5600

Close: 56,709.2300

12

Open: 55,586.8100

High: 56,309.0500

Low: 55,958.0700

Close: 56,718.2000

13

Open: 56,791.8300

High: 56,665.7000

Low: 55,655.5900

Close: 55,914.8100

14

Open: 55,779.3900

High: 56,659.4900

Low: 56,294.1100

Close: 56,786.5800

15

Open: 56,600.3200

High: 57,583.8700

Low: 57,388.7900

Close: 57,514.5000

16

Open: 53,703.5500

High: 54,261.2200

Low: 53,104.9800

Close: 53,484.8300

17

Open: 52,990.9100

High: 53,702.0100

Low: 52,469.0500

Close: 52,905.9700

18

Open: 51,582.1800

High: 52,643.1600

Low: 52,697.0000

Close: 53,041.9500

19

Open: 51,489.8900

High: 51,265.5300

Low: 49,364.9400

Close: 49,587.4100

20

Open: 51,306.7000

High: 52,188.7000

Low: 51,935.3100

Close: 52,002.1300

21

Open: 52,711.6700

High: 52,614.0200

Low: 52,149.4600

Close: 52,501.7000

22

Open: 51,807.6100

High: 52,515.0500

Low: 50,752.6100

Close: 50,826.9400

23

Open: 50,679.1300

High: 51,062.3300

Low: 49,879.6900

Close: 50,173.8200

24

Open: 50,946.4100

High: 50,565.4900

Low: 50,307.6500

Close: 50,501.6900

25

Open: 52,585.8500

High: 52,316.9700

Low: 51,419.3800

Close: 51,105.9900

26

Open: 48,115.5300

High: 48,522.2900

Low: 48,269.0500

Close: 51,220.3100

27

Open: 48,085.8000

High: 0.0000

Low: 0.0000

Close: 0.0000

28
29
30

December - 2021

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
2021 | 2020 | 2019 | 2018