Bitcoin Price in Euro Today: 25,264.0000

Euro price of Bitcoin

1 Bitcoin = 25,264.0000 EUR
Percentage change: -0.29%
0.5 Bitcoin = 12,632 EUR
0.25 Bitcoin = 6,316 EUR
0.10 Bitcoin = 2,526.4000 EUR
0.05 Bitcoin = 1,263.2000 EUR
Today's High: 25,491 EUR
Today's Low: 25,178 EUR
Market Capitalisation: 489,853,757,891 EUR
Volume: 8,503,747.00 USD
Supply:

Exchange Rate History for BITCOIN To EUR: 2023

January - 2023

SunMonTueWedThuFriSat
1

Open: 15,435.6100

High: 15,447.3300

Low: 15,400.0500

Close: 15,424.1400

2

Open: 15,690.6200

High: 15,655.6200

Low: 15,652.0100

Close: 15,557.0100

3

Open: 15,788.2400

High: 15,884.2000

Low: 15,728.6100

Close: 15,708.7700

4

Open: 15,884.1600

High: 15,874.2800

Low: 15,857.2300

Close: 15,961.2000

5

Open: 16,013.1600

High: 15,914.6900

Low: 15,818.3200

Close: 15,856.0900

6

Open: 15,852.4400

High: 15,953.6100

Low: 15,949.4000

Close: 15,976.3000

7

Open: 15,891.9400

High: 15,885.2700

Low: 15,875.5500

Close: 15,883.8200

8

Open: 15,917.9700

High: 15,902.6300

Low: 15,892.5900

Close: 15,900.9100

9

Open: 16,108.5500

High: 16,150.2200

Low: 16,074.4700

Close: 16,096.7800

10

Open: 16,146.8900

High: 16,113.1000

Low: 16,026.8100

Close: 16,034.4200

11

Open: 16,122.8200

High: 16,230.2000

Low: 16,213.0400

Close: 16,219.3500

12

Open: 16,756.9000

High: 16,955.3000

Low: 16,855.4300

Close: 16,864.1100

13

Open: 17,775.7000

High: 17,549.6500

Low: 17,349.2800

Close: 17,382.3600

14

Open: 19,165.9200

High: 19,298.0900

Low: 18,859.1100

Close: 19,322.7200

15

Open: 19,326.0900

High: 19,195.5600

Low: 19,003.5800

Close: 19,124.7700

16

Open: 19,391.5700

High: 19,274.3600

Low: 19,202.0000

Close: 19,544.7600

17

Open: 19,562.3800

High: 19,613.1800

Low: 19,527.4500

Close: 19,489.8700

18

Open: 19,620.0400

High: 19,761.3400

Low: 19,513.5700

Close: 19,716.7200

19

Open: 19,346.8900

High: 19,310.8700

Low: 19,216.4200

Close: 19,303.7300

20

Open: 19,533.8200

High: 19,527.6000

Low: 19,324.0100

Close: 19,375.2300

21

Open: 21,271.5000

High: 21,216.3000

Low: 20,832.3300

Close: 20,791.4700

22

Open: 20,996.4200

High: 21,172.9300

Low: 21,027.3700

Close: 21,088.7700

23

Open: 21,058.2700

High: 21,096.4000

Low: 20,817.5700

Close: 20,910.4300

24

Open: 21,098.7800

High: 21,153.9900

Low: 21,100.6200

Close: 21,235.9200

25

Open: 20,687.8700

High: 20,894.4000

Low: 20,791.0800

Close: 20,836.0600

26

Open: 21,209.1600

High: 21,219.1900

Low: 21,047.2900

Close: 21,115.8200

27

Open: 21,191.6800

High: 21,208.3100

Low: 21,066.8000

Close: 21,166.8800

28

Open: 21,190.9200

High: 21,147.5500

Low: 21,145.9000

Close: 21,205.5500

29

Open: 21,654.2200

High: 21,665.2600

Low: 21,323.1500

Close: 21,358.5600

30

Open: 21,309.8700

High: 21,307.7900

Low: 21,280.8100

Close: 21,825.3100

31

Open: 21,295.2800

High: 21,339.8600

Low: 21,112.2000

Close: 21,097.8400

February - 2023

SunMonTueWedThuFriSat
1

Open: 21,084.4800

High: 21,210.5400

Low: 21,113.2800

Close: 21,239.2300

2

Open: 21,818.4600

High: 21,791.3900

Low: 21,645.2100

Close: 21,684.7900

3

Open: 21,799.9100

High: 21,562.3900

Low: 21,437.9400

Close: 21,589.7400

4

Open: 21,655.0000

High: 21,735.3900

Low: 21,567.5500

Close: 21,594.3000

5

Open: 21,328.8700

High: 21,594.1700

Low: 21,584.8600

Close: 21,642.7800

6

Open: 21,384.0600

High: 21,243.0800

Low: 21,187.2800

Close: 21,134.7200

7

Open: 21,454.4900

High: 21,552.3900

Low: 21,358.8900

Close: 21,376.6500

8

Open: 21,361.1200

High: 21,561.9800

Low: 21,559.6500

Close: 21,635.1100

9

Open: 21,049.1800

High: 21,128.0700

Low: 21,085.0900

Close: 21,155.1100

10

Open: 20,238.3800

High: 20,401.1900

Low: 20,376.0700

Close: 20,472.0200

11

Open: 20,339.3800

High: 20,363.1100

Low: 20,289.2500

Close: 20,286.9300

12

Open: 20,500.9400

High: 20,503.8200

Low: 20,387.1600

Close: 20,428.8900

13

Open: 20,174.8500

High: 20,283.3600

Low: 20,247.5600

Close: 20,451.1800

14

Open: 20,504.1600

High: 20,717.5200

Low: 20,185.9000

Close: 20,254.5900

15

Open: 21,331.6000

High: 21,299.2000

Low: 20,614.4600

Close: 20,656.3600

16

Open: 23,130.1800

High: 22,966.9500

Low: 22,953.7100

Close: 23,070.0900

17

Open: 22,640.8800

High: 22,643.4800

Low: 22,254.2300

Close: 22,249.9200

18

Open: 23,024.1800

High: 23,043.9500

Low: 22,848.6000

Close: 22,993.9500

19

Open: 23,273.8600

High: 23,069.7300

Low: 22,940.5300

Close: 22,965.7500

20

Open: 23,317.5800

High: 23,365.6500

Low: 22,879.3900

Close: 22,935.3500

21

Open: 22,985.2600

High: 23,242.6900

Low: 23,110.2500

Close: 23,412.6300

22

Open: 22,325.3600

High: 22,709.7400

Low: 22,492.5400

Close: 22,502.3000

23

Open: 22,624.6800

High: 22,667.3000

Low: 22,900.9600

Close: 22,947.2000

24

Open: 22,223.4100

High: 22,635.1500

Low: 22,507.9700

Close: 22,534.2500

25

Open: 21,757.7500

High: 21,779.8700

Low: 21,723.4000

Close: 21,813.2900

26

Open: 21,965.9800

High: 22,011.4600

Low: 21,895.7300

Close: 21,895.0600

27

Open: 22,391.4900

High: 22,441.1500

Low: 22,117.5800

Close: 22,209.3200

28

Open: 22,183.5000

High: 22,110.5600

Low: 21,913.0700

Close: 22,106.3600

March - 2023

SunMonTueWedThuFriSat
1

Open: 22,238.5700

High: 22,284.0400

Low: 22,294.9600

Close: 22,409.2000

2

Open: 21,994.1500

High: 22,047.2600

Low: 21,985.1200

Close: 22,044.5500

3

Open: 21,098.4400

High: 21,110.9700

Low: 21,082.8200

Close: 21,074.8600

4

Open: 20,988.8600

High: 21,031.0900

Low: 21,004.6200

Close: 21,038.7700

5

Open: 21,103.7700

High: 21,120.1000

Low: 20,973.7400

Close: 21,084.1800

6

Open: 21,053.0700

High: 21,081.3100

Low: 21,049.1000

Close: 21,067.6900

7

Open: 21,096.5600

High: 21,018.9300

Low: 20,995.8400

Close: 21,017.5600

8

Open: 20,986.1500

High: 20,966.9600

Low: 20,867.0600

Close: 20,881.1300

9

Open: 20,491.7500

High: 20,579.3500

Low: 20,493.7800

Close: 20,592.8200

10

Open: 18,725.0300

High: 18,950.5000

Low: 18,571.1400

Close: 18,830.8800

11

Open: 18,888.5500

High: 18,925.1200

Low: 18,765.7100

Close: 19,068.3100

12

Open: 19,143.2900

High: 19,224.3400

Low: 19,137.4900

Close: 19,156.2600

13

Open: 22,534.8500

High: 22,049.9600

Low: 20,686.6000

Close: 20,805.5600

14

Open: 24,212.7600

High: 24,202.2400

Low: 22,707.6900

Close: 22,832.8100

15

Open: 23,388.9100

High: 23,718.0400

Low: 23,120.9300

Close: 23,169.1600

16

Open: 23,600.9900

High: 23,634.1600

Low: 23,264.3800

Close: 23,288.6100

17

Open: 24,950.2500

High: 25,479.8600

Low: 24,556.8000

Close: 24,706.2000

18

Open: 25,440.3200

High: 25,685.2800

Low: 25,421.3300

Close: 25,643.9200

19

Open: 25,761.4700

High: 25,493.9400

Low: 25,203.2800

Close: 25,170.6800

20

Open: 26,150.6800

High: 26,535.7700

Low: 26,462.3000

Close: 26,143.8500

21

Open: 26,248.8500

High: 26,372.5400

Low: 25,883.2600

Close: 26,055.7500

22

Open: 26,690.8100

High: 26,621.3300

Low: 26,189.7800

Close: 26,339.6800

23

Open: 26,416.7300

High: 25,596.5700

Low: 25,549.9700

Close: 25,518.1500

24

Open: 26,203.6700

High: 26,214.8700

Low: 26,154.3500

Close: 26,205.7800

25

Open: 25,826.1700

High: 25,747.8800

Low: 25,612.7800

Close: 25,682.7200

26

Open: 25,875.6000

High: 26,197.1300

Low: 25,661.3700

Close: 25,685.4400

27

Open: 24,981.3800

High: 25,923.9700

Low: 25,910.4400

Close: 25,866.1600

28

Open: 24,915.8800

High: 25,077.6800

Low: 24,752.8400

Close: 25,066.3300

29

Open: 26,266.3500

High: 26,183.3600

Low: 25,942.9000

Close: 25,923.9000

30

Open: 25,977.7200

High: 26,365.7900

Low: 26,272.6000

Close: 26,438.7500

31

Open: 26,168.2500

High: 26,292.8800

Low: 25,501.2700

Close: 25,772.1600

April - 2023

SunMonTueWedThuFriSat
1

Open: 26,157.0400

High: 26,194.5900

Low: 26,199.7200

Close: 26,239.7100

2

Open: 25,917.6100

High: 26,113.8700

Low: 26,135.5500

Close: 26,229.1400

3

Open: 25,762.2300

High: 26,025.4300

Low: 25,813.2100

Close: 25,694.7200

4

Open: 25,601.5900

High: 25,970.9700

Low: 25,627.0600

Close: 25,805.2100

5

Open: 25,763.8400

High: 26,087.8600

Low: 26,024.6100

Close: 26,071.8400

6

Open: 25,772.6000

High: 25,621.2700

Low: 25,560.2400

Close: 25,741.9100

7

Open: 25,635.7800

High: 25,622.2600

Low: 25,510.8400

Close: 25,591.0700

8

Open: 25,489.7600

High: 25,532.3500

Low: 25,510.7300

Close: 25,587.6700

9

Open: 25,386.4000

High: 25,448.7400

Low: 25,394.6900

Close: 25,442.2700

10

Open: 26,239.2500

High: 26,139.5000

Low: 25,929.5800

Close: 25,985.2800

11

Open: 27,698.2100

High: 27,630.3100

Low: 27,554.8600

Close: 27,638.2300

12

Open: 27,311.5500

High: 27,624.4700

Low: 27,448.9200

Close: 27,427.2100

13

Open: 27,568.2900

High: 27,590.0300

Low: 27,411.7800

Close: 27,365.4500

14

Open: 27,562.4800

High: 27,903.2400

Low: 27,780.2900

Close: 27,998.3600

15

Open: 27,369.3500

High: 27,448.7700

Low: 27,398.6700

Close: 27,397.5000

16

Open: 27,376.2000

High: 27,336.6400

Low: 27,299.3100

Close: 27,326.1000

17

Open: 26,916.7900

High: 27,047.9400

Low: 27,167.3800

Close: 27,253.5300

18

Open: 27,514.7100

High: 27,741.1800

Low: 27,069.5600

Close: 27,132.4800

19

Open: 26,703.0100

High: 26,845.9600

Low: 26,683.7600

Close: 27,489.9600

20

Open: 26,101.5100

High: 26,350.3900

Low: 26,269.8900

Close: 26,406.0600

21

Open: 25,507.6000

High: 25,721.6600

Low: 25,534.1600

Close: 25,576.7200

22

Open: 24,785.9700

High: 24,716.0100

Low: 24,550.9900

Close: 24,653.9700

23

Open: 24,777.8900

High: 24,927.6300

Low: 24,815.8500

Close: 24,889.7900

24

Open: 24,729.4000

High: 25,051.7200

Low: 24,794.4300

Close: 25,133.4500

25

Open: 24,916.0400

High: 24,851.7500

Low: 24,741.7300

Close: 24,804.2700

26

Open: 26,969.3400

High: 26,998.4800

Low: 25,740.1200

Close: 25,789.5900

27

Open: 26,421.3800

High: 26,365.5800

Low: 26,161.1400

Close: 26,074.5400

28

Open: 26,433.0000

High: 26,691.3500

Low: 26,605.5700

Close: 26,693.7700

29

Open: 26,362.2300

High: 26,442.0200

Low: 26,332.6000

Close: 26,373.2100

30

Open: 26,789.2700

High: 26,457.2200

Low: 26,272.8100

Close: 26,328.9500

May - 2023

SunMonTueWedThuFriSat
1

Open: 25,681.1600

High: 25,949.7200

Low: 25,951.7000

Close: 25,989.0400

2

Open: 25,963.1900

High: 25,915.2400

Low: 25,500.6200

Close: 25,489.1200

3

Open: 25,635.0300

High: 25,920.6200

Low: 25,967.6800

Close: 25,948.5200

4

Open: 26,168.8900

High: 26,379.2100

Low: 26,301.1900

Close: 26,340.9500

5

Open: 26,603.2000

High: 26,633.1700

Low: 26,369.8400

Close: 26,456.3800

6

Open: 25,626.2500

High: 26,122.8500

Low: 26,125.9300

Close: 26,208.3700

7

Open: 25,857.5500

High: 25,951.2400

Low: 25,734.6500

Close: 25,839.0000

8

Open: 25,333.2200

High: 25,343.2900

Low: 25,268.6200

Close: 25,532.1700

9

Open: 25,125.2000

High: 25,330.6400

Low: 25,112.3800

Close: 25,040.1500

10

Open: 25,679.3800

High: 25,701.2700

Low: 25,132.1600

Close: 25,146.7900

11

Open: 24,939.0800

High: 25,090.6800

Low: 25,085.1100

Close: 25,123.1200

12

Open: 24,246.6300

High: 24,325.3100

Low: 24,090.0000

Close: 24,035.2500

13

Open: 24,512.4200

High: 24,544.1700

Low: 24,499.0400

Close: 24,460.2900

14

Open: 24,790.7600

High: 24,614.7700

Low: 24,548.5600

Close: 24,577.5400

15

Open: 25,233.9400

High: 25,252.7200

Low: 25,196.6600

Close: 25,276.5300

16

Open: 24,880.0000

High: 24,881.0000

Low: 24,809.0000

Close: 24,903.0000

17

Open: 24,750.0000

High: 24,736.0000

Low: 24,766.0000

Close: 24,865.0000

18

Open: 25,205.0000

High: 25,318.0000

Low: 25,305.0000

Close: 25,139.0000

19

Open: 24,867.0000

High: 24,916.0000

Low: 24,848.0000

Close: 24,973.0000

20

Open: 24,911.0000

High: 24,878.0000

Low: 24,830.0000

Close: 24,824.0000

21

Open: 24,875.0000

High: 24,922.0000

Low: 24,946.0000

Close: 25,053.0000

22

Open: 24,878.0000

High: 24,988.0000

Low: 24,791.0000

Close: 24,811.0000

23

Open: 25,337.0000

High: 25,364.0000

Low: 25,260.0000

Close: 25,255.0000

24

Open: 24,474.0000

High: 24,808.0000

Low: 24,735.0000

Close: 24,788.0000

25

Open: 24,474.0000

High: 24,610.0000

Low: 24,404.0000

Close: 24,444.0000

26

Open: 25,014.0000

High: 24,985.0000

Low: 24,626.0000

Close: 24,612.0000

27

Open: 24,856.0000

High: 24,905.0000

Low: 24,873.0000

Close: 24,905.0000

28

Open: 25,406.0000

High: 25,345.0000

Low: 25,311.0000

Close: 25,359.0000

29

Open: 25,747.0000

High: 26,060.0000

Low: 25,923.0000

Close: 26,075.0000

30

Open: 25,830.0000

High: 26,071.0000

Low: 25,957.0000

Close: 25,991.0000

31

Open: 25,248.0000

High: 25,410.0000

Low: 25,364.0000

Close: 25,413.0000

June - 2023

SunMonTueWedThuFriSat
1

Open: 25,035.0000

High: 25,172.0000

Low: 25,097.0000

Close: 25,107.0000

2

Open: 25,254.0000

High: 25,212.0000

Low: 25,138.0000

Close: 25,202.0000

3

Open: 25,406.0000

High: 25,396.0000

Low: 25,334.0000

Close: 25,374.0000

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

July - 2023

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

August - 2023

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

September - 2023

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

October - 2023

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

November - 2023

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 - 2023

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
2023 | 2022 | 2021 | 2020 | 2019 | 2018