U.S. markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
51,430.06+2,740.93 (+5.63%)
As of 1:56AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202150,209.6151,562.1850,203.9951,430.0651,430.0654,876,000,256
Mar 03, 2021------
Mar 02, 202149,612.1150,127.5147,228.8448,378.9948,378.9947,530,897,720
Mar 01, 202145,159.5049,784.0245,115.0949,631.2449,631.2453,891,300,112
Feb 28, 202146,194.0246,716.4343,241.6245,137.7745,137.7753,443,887,451
Feb 27, 202146,344.7748,253.2745,269.0346,188.4546,188.4545,910,946,382
Feb 26, 202147,180.4648,370.7944,454.8446,339.7646,339.76350,967,941,479
Feb 25, 202149,709.0851,948.9747,093.8547,093.8547,093.8554,506,565,949
Feb 24, 202148,835.0951,290.1447,213.5049,705.3349,705.3363,695,521,388
Feb 23, 202154,204.9354,204.9345,290.5948,824.4348,824.43106,102,492,824
Feb 22, 202157,532.7457,533.3948,967.5754,207.3254,207.3292,052,420,332
Feb 21, 202156,068.5758,330.5755,672.6157,539.9557,539.9551,897,585,191
Feb 20, 202155,887.3457,505.2354,626.5656,099.5256,099.5268,145,460,026
Feb 19, 202151,675.9856,113.6550,937.2855,888.1355,888.1363,495,496,918
Feb 18, 202152,140.9752,474.1151,015.7751,679.8051,679.8052,054,723,579
Feb 17, 202149,207.2852,533.9149,072.3852,149.0152,149.0180,820,545,404
Feb 16, 202147,944.4650,341.1047,201.3049,199.8749,199.8777,049,582,886
Feb 15, 202148,696.5448,875.5746,347.4847,945.0647,945.0677,069,903,166
Feb 14, 202147,114.5149,487.6447,114.5148,717.2948,717.2971,248,675,228
Feb 13, 202147,491.2048,047.7546,392.2847,105.5247,105.5270,250,456,155
Feb 12, 202147,877.0448,745.7346,424.9847,504.8547,504.8576,555,041,196
Feb 11, 202144,898.7148,463.4744,187.7647,909.3347,909.3381,388,911,810
Feb 10, 202146,469.7647,145.5743,881.1544,918.1844,918.1887,301,089,896
Feb 09, 202146,184.9948,003.7245,166.9646,481.1146,481.1191,809,846,886
Feb 08, 202138,886.8346,203.9338,076.3246,196.4646,196.46101,467,222,687
Feb 07, 202139,250.1939,621.8437,446.1538,903.4438,903.4465,500,641,143
Feb 06, 202138,138.3940,846.5538,138.3939,266.0139,266.0171,326,033,653
Feb 05, 202136,931.5538,225.9136,658.7638,144.3138,144.3158,598,066,402
Feb 04, 202137,475.1138,592.1836,317.5036,926.0736,926.0768,838,074,392
Feb 03, 202135,510.8237,480.1935,443.9837,472.0937,472.0961,166,818,159
Feb 02, 202133,533.2035,896.8833,489.2235,510.2935,510.2963,088,585,433
Feb 01, 202133,114.5834,638.2132,384.2333,537.1833,537.1861,400,400,660
Jan 31, 202134,270.8834,288.3332,270.1833,114.3633,114.3652,754,542,671
Jan 30, 202134,295.9334,834.7132,940.1934,269.5234,269.5265,141,828,798
Jan 29, 202134,318.6738,406.2632,064.8134,316.3934,316.39117,894,572,511
Jan 28, 202130,441.0431,891.3030,023.2131,649.6131,649.6178,948,162,368
Jan 27, 202132,564.0332,564.0329,367.1430,432.5530,432.5562,576,762,015
Jan 26, 202132,358.6132,794.5531,030.2732,569.8532,569.8560,255,421,470
Jan 25, 202132,285.8034,802.7432,087.7932,366.3932,366.3959,897,054,838
Jan 24, 202132,064.3832,944.0131,106.6932,289.3832,289.3848,643,830,599
Jan 23, 202132,985.7633,360.9831,493.1632,067.6432,067.6448,354,737,975
Jan 22, 202130,817.6333,811.8528,953.3733,005.7633,005.7677,207,272,511
Jan 21, 202135,549.4035,552.6830,250.7530,825.7030,825.7075,643,067,688
Jan 20, 202136,050.1136,378.3333,570.4835,547.7535,547.7566,834,573,161
Jan 19, 202136,642.2337,755.8936,069.8036,069.8036,069.8057,244,195,486
Jan 18, 202135,792.2437,299.2934,883.8436,630.0736,630.0749,511,702,429
Jan 17, 202136,163.6536,722.3534,069.3235,791.2835,791.2852,359,854,336
Jan 16, 202136,821.6537,864.3735,633.5536,178.1436,178.1457,706,187,875
Jan 15, 202139,156.7139,577.7134,659.5936,825.3736,825.3767,760,757,881
Jan 14, 202137,325.1139,966.4136,868.5639,187.3339,187.3363,615,990,033
Jan 13, 202133,915.1237,599.9632,584.6737,316.3637,316.3669,364,315,979
Jan 12, 202135,516.3636,568.5332,697.9833,922.9633,922.9674,773,277,909
Jan 11, 202138,346.5338,346.5330,549.6035,566.6635,566.66123,320,567,399
Jan 10, 202140,254.2241,420.1935,984.6338,356.4438,356.4479,980,747,690
Jan 09, 202140,788.6441,436.3538,980.8840,254.5540,254.5561,984,162,837
Jan 08, 202139,381.7741,946.7436,838.6440,797.6140,797.6188,107,519,480
Jan 07, 202136,833.8840,180.3736,491.1939,371.0439,371.0484,762,141,031
Jan 06, 202134,013.6136,879.7033,514.0436,824.3636,824.3675,289,433,811
Jan 05, 202131,977.0434,437.5930,221.1933,992.4333,992.4367,547,324,782
Jan 04, 202132,810.9533,440.2228,722.7631,971.9131,971.9181,163,475,344
Jan 03, 202132,129.4134,608.5632,052.3232,782.0232,782.0278,665,235,202
Jan 02, 202129,376.4633,155.1229,091.1832,127.2732,127.2767,865,420,765
Jan 01, 202128,994.0129,600.6328,803.5929,374.1529,374.1540,730,301,359
Dec 31, 202028,841.5729,244.8828,201.9929,001.7229,001.7246,754,964,848
Dec 30, 202027,360.0928,937.7427,360.0928,840.9528,840.9551,287,442,704
Dec 29, 202027,081.8127,370.7225,987.3027,362.4427,362.4445,265,946,774
Dec 28, 202026,280.8227,389.1126,207.6427,084.8127,084.8149,056,742,893
Dec 27, 202026,439.3728,288.8425,922.7726,272.2926,272.2966,479,895,605
Dec 26, 202024,677.0226,718.0724,522.6926,437.0426,437.0448,332,647,295
Dec 25, 202023,733.5724,710.1023,463.6724,664.7924,664.7942,068,395,846
Dec 24, 202023,240.2023,768.3422,777.6023,735.9523,735.9541,080,759,713
Dec 23, 202023,781.9724,024.4922,802.6523,241.3523,241.3551,146,161,904
Dec 22, 202022,794.0423,789.9022,430.6123,783.0323,783.0344,171,632,681
Dec 21, 202023,474.4624,059.9822,159.3722,803.0822,803.0845,852,713,981
Dec 20, 202023,861.7724,209.6623,147.7123,477.2923,477.2937,844,228,422
Dec 19, 202023,132.8724,085.8622,826.4723,869.8323,869.8338,487,546,580
Dec 18, 202022,806.8023,238.6022,399.8123,137.9623,137.9640,387,896,275
Dec 17, 202021,308.3523,642.6621,234.6822,805.1622,805.1671,378,606,374
Dec 16, 202019,418.8221,458.9119,298.3221,310.6021,310.6044,409,011,479
Dec 15, 202019,246.9219,525.0119,079.8419,417.0819,417.0826,741,982,541
Dec 14, 202019,144.4919,305.1019,012.7119,246.6419,246.6422,473,997,681
Dec 13, 202018,806.7719,381.5418,734.3319,142.3819,142.3825,450,468,637
Dec 12, 202018,051.3218,919.5518,046.0418,803.6618,803.6621,752,580,802
Dec 11, 202018,263.9318,268.4517,619.5318,058.9018,058.9027,919,640,985
Dec 10, 202018,553.3018,553.3017,957.0618,264.9918,264.9925,547,132,265
Dec 09, 202018,320.8818,626.2917,935.5518,553.9218,553.9234,420,373,071
Dec 08, 202019,191.5319,283.4818,269.9518,321.1418,321.1431,692,288,756
Dec 07, 202019,343.1319,411.8318,931.1419,191.6319,191.6326,896,357,742
Dec 06, 202019,154.1819,390.5018,897.8919,345.1219,345.1225,293,775,714
Dec 05, 202018,698.3819,160.4518,590.1919,154.2319,154.2327,242,455,064
Dec 04, 202019,446.9719,511.4018,697.1918,699.7718,699.7733,872,388,058
Dec 03, 202019,205.9319,566.1918,925.7919,445.4019,445.4031,930,317,405
Dec 02, 202018,801.7419,308.3318,347.7219,201.0919,201.0937,387,697,139
Dec 01, 202019,633.7719,845.9718,321.9218,803.0018,803.0049,633,658,712
Nov 30, 202018,178.3219,749.2618,178.3219,625.8419,625.8447,728,480,399
Nov 29, 202017,719.6318,283.6317,559.1218,177.4818,177.4831,133,957,704
Nov 28, 202017,112.9317,853.9416,910.6517,717.4117,717.4132,601,040,734
Nov 27, 202017,153.9117,445.0216,526.4217,108.4017,108.4038,886,494,645
Nov 26, 202018,729.8418,866.2916,351.0417,150.6217,150.6261,396,835,737
Nov 25, 202019,104.4119,390.9618,581.1518,732.1218,732.1243,710,357,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...