BTC-USD - Bitcoin USD
CCC - CryptoCompare. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2019 | 10,176.47 | 10,187.64 | 9,944.61 | 10,049.14 | 10,049.14 | 130,315,392 |
| Sep 20, 2019 | 10,281.03 | 10,321.18 | 10,065.55 | 10,176.38 | 10,176.38 | 213,229,233 |
| Sep 19, 2019 | 10,163.38 | 10,368.46 | 9,641.11 | 10,281.03 | 10,281.03 | 456,963,432 |
| Sep 18, 2019 | 10,198.62 | 10,272.19 | 10,100.90 | 10,163.38 | 10,163.38 | 221,697,128 |
| Sep 17, 2019 | 10,271.79 | 10,297.99 | 10,152.47 | 10,198.62 | 10,198.62 | 221,966,422 |
| Sep 16, 2019 | 10,313.02 | 10,411.06 | 10,103.87 | 10,271.79 | 10,271.79 | 280,632,567 |
| Sep 15, 2019 | 10,365.56 | 10,401.53 | 10,279.58 | 10,313.02 | 10,313.02 | 120,645,589 |
| Sep 14, 2019 | 10,372.29 | 10,455.38 | 10,251.96 | 10,365.56 | 10,365.56 | 161,565,882 |
| Sep 13, 2019 | 10,428.96 | 10,591.45 | 9,855.34 | 10,372.29 | 10,372.29 | 251,594,742 |
| Sep 12, 2019 | 10,165.01 | 10,472.07 | 10,057.09 | 10,428.96 | 10,428.96 | 275,877,681 |
| Sep 11, 2019 | 10,109.46 | 10,251.97 | 9,874.13 | 10,165.01 | 10,165.01 | 283,998,084 |
| Sep 10, 2019 | 10,314.88 | 10,395.10 | 9,966.94 | 10,109.46 | 10,109.46 | 266,382,297 |
| Sep 09, 2019 | 10,420.88 | 10,514.59 | 10,101.87 | 10,314.88 | 10,314.88 | 340,516,851 |
| Sep 08, 2019 | 10,491.96 | 10,595.71 | 10,286.85 | 10,420.88 | 10,420.88 | 198,370,974 |
| Sep 07, 2019 | 10,309.91 | 10,574.99 | 10,304.22 | 10,491.96 | 10,491.96 | 197,436,363 |
| Sep 06, 2019 | 10,556.16 | 10,938.39 | 10,228.17 | 10,309.91 | 10,309.91 | 577,987,384 |
| Sep 05, 2019 | 10,585.20 | 10,659.60 | 10,475.88 | 10,556.16 | 10,556.16 | 253,210,793 |
| Sep 04, 2019 | 10,625.10 | 10,827.14 | 10,392.88 | 10,585.20 | 10,585.20 | 436,210,232 |
| Sep 03, 2019 | 10,387.50 | 10,773.27 | 10,296.30 | 10,625.10 | 10,625.10 | 550,564,712 |
| Sep 02, 2019 | 9,768.36 | 10,459.00 | 9,764.76 | 10,387.50 | 10,387.50 | 429,220,162 |
| Sep 01, 2019 | 9,624.54 | 9,823.53 | 9,578.66 | 9,768.36 | 9,768.36 | 149,995,549 |
| Aug 31, 2019 | 9,587.25 | 9,714.11 | 9,512.03 | 9,624.54 | 9,624.54 | 148,320,616 |
| Aug 30, 2019 | 9,492.81 | 9,699.85 | 9,368.27 | 9,587.25 | 9,587.25 | 276,606,372 |
| Aug 29, 2019 | 9,722.83 | 9,724.52 | 9,344.69 | 9,492.81 | 9,492.81 | 406,305,621 |
| Aug 28, 2019 | 10,175.47 | 10,281.59 | 9,600.83 | 9,722.83 | 9,722.83 | 486,936,428 |
| Aug 27, 2019 | 10,364.91 | 10,381.92 | 10,038.26 | 10,175.47 | 10,175.47 | 269,489,962 |
| Aug 26, 2019 | 10,141.75 | 10,626.93 | 10,141.75 | 10,364.91 | 10,364.91 | 437,989,368 |
| Aug 25, 2019 | 10,150.07 | 10,353.95 | 9,907.03 | 10,141.75 | 10,141.75 | 259,448,931 |
| Aug 24, 2019 | 10,410.49 | 10,430.99 | 9,911.20 | 10,150.07 | 10,150.07 | 283,755,017 |
| Aug 23, 2019 | 10,104.11 | 10,468.14 | 10,053.67 | 10,410.49 | 10,410.49 | 324,471,966 |
| Aug 22, 2019 | 10,131.67 | 10,231.99 | 9,777.06 | 10,104.11 | 10,104.11 | 380,411,207 |
| Aug 21, 2019 | 10,770.76 | 10,805.70 | 9,870.07 | 10,131.67 | 10,131.67 | 584,554,031 |
| Aug 20, 2019 | 10,922.16 | 10,956.06 | 10,576.37 | 10,770.76 | 10,770.76 | 332,208,752 |
| Aug 19, 2019 | 10,326.25 | 10,937.26 | 10,278.31 | 10,922.16 | 10,922.16 | 426,168,059 |
| Aug 18, 2019 | 10,220.75 | 10,512.89 | 10,079.46 | 10,326.25 | 10,326.25 | 223,456,175 |
| Aug 17, 2019 | 10,360.43 | 10,474.64 | 10,010.76 | 10,220.75 | 10,220.75 | 251,018,339 |
| Aug 16, 2019 | 10,308.51 | 10,544.97 | 9,764.32 | 10,360.43 | 10,360.43 | 635,040,831 |
| Aug 15, 2019 | 10,031.89 | 10,451.61 | 9,497.12 | 10,308.51 | 10,308.51 | 842,979,140 |
| Aug 14, 2019 | 10,872.00 | 10,873.44 | 9,924.58 | 10,031.89 | 10,031.89 | 728,247,545 |
| Aug 13, 2019 | 11,387.41 | 11,439.48 | 10,765.30 | 10,872.00 | 10,872.00 | 483,240,069 |
| Aug 12, 2019 | 11,549.06 | 11,554.74 | 11,240.38 | 11,387.41 | 11,387.41 | 229,908,138 |
| Aug 11, 2019 | 11,293.59 | 11,584.35 | 11,119.32 | 11,549.06 | 11,549.06 | 292,814,721 |
| Aug 10, 2019 | 11,865.21 | 11,971.35 | 11,232.42 | 11,293.59 | 11,293.59 | 470,049,694 |
| Aug 09, 2019 | 11,982.80 | 12,027.57 | 11,674.06 | 11,865.21 | 11,865.21 | 464,214,586 |
| Aug 08, 2019 | 11,974.28 | 12,042.87 | 11,498.04 | 11,982.80 | 11,982.80 | 588,463,519 |
| Aug 07, 2019 | 11,467.10 | 12,138.55 | 11,393.98 | 11,974.28 | 11,974.28 | 834,719,365 |
| Aug 06, 2019 | 11,807.96 | 12,316.85 | 11,224.10 | 11,467.10 | 11,467.10 | 949,534,020 |
| Aug 05, 2019 | 10,978.91 | 11,945.38 | 10,978.89 | 11,807.96 | 11,807.96 | 870,917,186 |
| Aug 04, 2019 | 10,820.41 | 11,074.95 | 10,572.24 | 10,978.91 | 10,978.91 | 431,699,306 |
| Aug 03, 2019 | 10,528.99 | 10,915.00 | 10,509.35 | 10,820.41 | 10,820.41 | 367,536,516 |
| Aug 02, 2019 | 10,409.79 | 10,666.64 | 10,340.82 | 10,528.99 | 10,528.99 | 463,688,251 |
| Aug 01, 2019 | 10,089.25 | 10,488.81 | 9,890.49 | 10,409.79 | 10,409.79 | 442,037,342 |
| Jul 31, 2019 | 9,595.52 | 10,123.94 | 9,581.60 | 10,089.25 | 10,089.25 | 416,343,142 |
| Jul 30, 2019 | 9,506.93 | 9,749.53 | 9,391.78 | 9,595.52 | 9,595.52 | 276,402,322 |
| Jul 29, 2019 | 9,531.77 | 9,717.69 | 9,386.90 | 9,506.93 | 9,506.93 | 299,936,368 |
| Jul 28, 2019 | 9,478.32 | 9,591.52 | 9,135.64 | 9,531.77 | 9,531.77 | 267,243,770 |
| Jul 27, 2019 | 9,847.45 | 10,202.95 | 9,310.47 | 9,478.32 | 9,478.32 | 512,612,117 |
| Jul 26, 2019 | 9,882.43 | 9,890.05 | 9,668.52 | 9,847.45 | 9,847.45 | 312,717,110 |
| Jul 25, 2019 | 9,772.14 | 10,184.43 | 9,744.70 | 9,882.43 | 9,882.43 | 403,576,364 |
| Jul 24, 2019 | 9,854.15 | 9,920.54 | 9,535.78 | 9,772.14 | 9,772.14 | 531,611,909 |
| Jul 23, 2019 | 10,325.87 | 10,328.44 | 9,820.61 | 9,854.15 | 9,854.15 | 529,438,124 |
| Jul 22, 2019 | 10,586.71 | 10,676.60 | 10,072.07 | 10,325.87 | 10,325.87 | 524,442,852 |
| Jul 21, 2019 | 10,759.42 | 10,833.99 | 10,329.89 | 10,586.71 | 10,586.71 | 405,339,891 |
| Jul 20, 2019 | 10,532.94 | 11,094.32 | 10,379.19 | 10,759.42 | 10,759.42 | 608,954,333 |
| Jul 19, 2019 | 10,638.35 | 10,757.41 | 10,135.16 | 10,532.94 | 10,532.94 | 658,190,962 |
| Jul 18, 2019 | 9,696.15 | 10,776.54 | 9,292.61 | 10,638.35 | 10,638.35 | 1,033,842,556 |
| Jul 17, 2019 | 9,423.44 | 9,982.24 | 9,086.51 | 9,696.15 | 9,696.15 | 965,256,823 |
| Jul 16, 2019 | 10,850.26 | 11,025.76 | 9,366.82 | 9,423.44 | 9,423.44 | 1,140,137,759 |
| Jul 15, 2019 | 10,204.41 | 11,070.18 | 9,877.02 | 10,850.26 | 10,850.26 | 965,178,341 |
| Jul 14, 2019 | 11,363.97 | 11,447.92 | 10,118.85 | 10,204.41 | 10,204.41 | 814,667,763 |
| Jul 13, 2019 | 11,797.37 | 11,835.87 | 10,827.53 | 11,363.97 | 11,363.97 | 668,325,183 |
| Jul 12, 2019 | 11,343.12 | 11,931.91 | 11,096.61 | 11,797.37 | 11,797.37 | 647,690,095 |
| Jul 11, 2019 | 12,099.12 | 12,099.91 | 11,002.39 | 11,343.12 | 11,343.12 | 1,185,222,449 |
| Jul 10, 2019 | 12,567.02 | 13,183.73 | 11,569.94 | 12,099.12 | 12,099.12 | 1,554,955,347 |
| Jul 09, 2019 | 12,296.16 | 12,808.06 | 12,117.31 | 12,567.02 | 12,567.02 | 993,891,866 |
| Jul 08, 2019 | 11,474.28 | 12,386.28 | 11,339.02 | 12,296.16 | 12,296.16 | 762,033,323 |
| Jul 07, 2019 | 11,248.94 | 11,605.43 | 11,109.42 | 11,474.28 | 11,474.28 | 418,161,890 |
| Jul 06, 2019 | 10,993.25 | 11,709.27 | 10,985.40 | 11,248.94 | 11,248.94 | 549,769,169 |
| Jul 05, 2019 | 11,156.52 | 11,435.38 | 10,787.94 | 10,993.25 | 10,993.25 | 734,424,868 |
| Jul 04, 2019 | 11,981.61 | 12,055.11 | 11,067.68 | 11,156.52 | 11,156.52 | 831,236,841 |
| Jul 03, 2019 | 10,844.13 | 12,009.59 | 10,841.91 | 11,981.61 | 11,981.61 | 1,313,585,829 |
| Jul 02, 2019 | 10,591.87 | 10,927.60 | 9,678.10 | 10,844.13 | 10,844.13 | 1,239,524,970 |
| Jul 01, 2019 | 10,769.05 | 11,207.00 | 10,006.43 | 10,591.87 | 10,591.87 | 1,225,129,699 |
| Jun 30, 2019 | 11,884.10 | 12,200.02 | 10,677.83 | 10,769.05 | 10,769.05 | 917,158,052 |
| Jun 29, 2019 | 12,355.06 | 12,362.90 | 11,352.27 | 11,884.10 | 11,884.10 | 968,516,834 |
| Jun 28, 2019 | 11,154.09 | 12,433.00 | 10,772.75 | 12,355.06 | 12,355.06 | 1,408,438,810 |
| Jun 27, 2019 | 12,913.28 | 13,314.05 | 10,335.34 | 11,154.09 | 11,154.09 | 2,345,027,203 |
| Jun 26, 2019 | 11,740.34 | 13,826.76 | 11,679.10 | 12,913.28 | 12,913.28 | 2,685,872,365 |
| Jun 25, 2019 | 11,035.74 | 11,778.22 | 10,992.37 | 11,740.34 | 11,740.34 | 953,962,631 |
| Jun 24, 2019 | 10,855.99 | 11,100.92 | 10,555.71 | 11,035.74 | 11,035.74 | 565,444,720 |
| Jun 23, 2019 | 10,689.54 | 11,285.51 | 10,513.81 | 10,855.99 | 10,855.99 | 619,160,985 |
| Jun 22, 2019 | 10,218.87 | 11,207.97 | 10,086.32 | 10,689.54 | 10,689.54 | 1,240,328,392 |
| Jun 21, 2019 | 9,536.85 | 10,230.86 | 9,536.85 | 10,218.87 | 10,218.87 | 765,543,626 |
| Jun 20, 2019 | 9,280.54 | 9,600.28 | 9,219.81 | 9,536.85 | 9,536.85 | 424,436,854 |
| Jun 19, 2019 | 9,081.71 | 9,313.18 | 9,045.47 | 9,280.54 | 9,280.54 | 293,070,485 |
| Jun 18, 2019 | 9,336.01 | 9,357.22 | 8,941.83 | 9,081.71 | 9,081.71 | 473,016,555 |
| Jun 17, 2019 | 8,979.18 | 9,468.85 | 8,976.99 | 9,336.01 | 9,336.01 | 606,269,265 |
| Jun 16, 2019 | 8,853.56 | 9,372.89 | 8,800.96 | 8,979.18 | 8,979.18 | 767,025,702 |
| Jun 15, 2019 | 8,693.96 | 8,905.14 | 8,621.48 | 8,853.56 | 8,853.56 | 333,656,492 |
| Jun 14, 2019 | 8,235.57 | 8,724.42 | 8,180.39 | 8,693.96 | 8,693.96 | 424,131,990 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...