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 |
|---|---|---|---|---|---|---|
| Mar 25, 2019 | 3,994.13 | 3,997.75 | 3,986.16 | 3,995.66 | 3,995.66 | 4,014,048 |
| Mar 24, 2019 | 4,007.21 | 4,010.30 | 3,970.35 | 3,994.11 | 3,994.11 | 64,375,076 |
| Mar 23, 2019 | 4,000.84 | 4,019.36 | 3,982.47 | 4,007.21 | 4,007.21 | 74,094,017 |
| Mar 22, 2019 | 3,996.93 | 4,018.21 | 3,984.00 | 4,000.84 | 4,000.84 | 90,726,555 |
| Mar 21, 2019 | 4,056.75 | 4,082.29 | 3,953.53 | 3,996.93 | 3,996.93 | 178,077,036 |
| Mar 20, 2019 | 4,024.14 | 4,064.95 | 3,995.49 | 4,056.75 | 4,056.75 | 148,490,744 |
| Mar 19, 2019 | 3,988.85 | 4,032.04 | 3,972.47 | 4,024.14 | 4,024.14 | 118,919,147 |
| Mar 18, 2019 | 3,998.00 | 4,038.99 | 3,964.31 | 3,988.85 | 3,988.85 | 109,428,478 |
| Mar 17, 2019 | 4,027.01 | 4,030.38 | 3,970.97 | 3,998.00 | 3,998.00 | 68,146,133 |
| Mar 16, 2019 | 3,927.08 | 4,069.11 | 3,924.98 | 4,027.01 | 4,027.01 | 166,216,280 |
| Mar 15, 2019 | 3,881.44 | 3,935.10 | 3,876.17 | 3,927.08 | 3,927.08 | 125,588,541 |
| Mar 14, 2019 | 3,878.44 | 3,922.21 | 3,825.03 | 3,881.44 | 3,881.44 | 133,931,876 |
| Mar 13, 2019 | 3,888.57 | 3,898.25 | 3,853.06 | 3,878.44 | 3,878.44 | 108,286,926 |
| Mar 12, 2019 | 3,874.89 | 3,904.70 | 3,827.23 | 3,888.57 | 3,888.57 | 130,291,591 |
| Mar 11, 2019 | 3,929.84 | 3,941.99 | 3,849.45 | 3,874.89 | 3,874.89 | 126,998,648 |
| Mar 10, 2019 | 3,947.74 | 3,948.21 | 3,897.82 | 3,929.84 | 3,929.84 | 68,252,920 |
| Mar 09, 2019 | 3,868.02 | 3,975.25 | 3,860.66 | 3,947.74 | 3,947.74 | 108,370,246 |
| Mar 08, 2019 | 3,882.61 | 3,932.02 | 3,804.98 | 3,868.02 | 3,868.02 | 153,405,087 |
| Mar 07, 2019 | 3,874.98 | 3,911.76 | 3,853.20 | 3,882.61 | 3,882.61 | 146,201,726 |
| Mar 06, 2019 | 3,874.18 | 3,916.29 | 3,839.39 | 3,874.98 | 3,874.98 | 129,520,549 |
| Mar 05, 2019 | 3,731.28 | 3,893.52 | 3,720.49 | 3,874.18 | 3,874.18 | 165,062,256 |
| Mar 04, 2019 | 3,812.31 | 3,831.01 | 3,705.14 | 3,731.28 | 3,731.28 | 147,245,676 |
| Mar 03, 2019 | 3,842.94 | 3,853.28 | 3,788.04 | 3,812.31 | 3,812.31 | 64,065,044 |
| Mar 02, 2019 | 3,831.48 | 3,846.38 | 3,790.74 | 3,842.94 | 3,842.94 | 73,894,412 |
| Mar 01, 2019 | 3,823.37 | 3,866.12 | 3,822.67 | 3,831.48 | 3,831.48 | 101,774,924 |
| Feb 28, 2019 | 3,830.72 | 3,909.86 | 3,798.00 | 3,823.37 | 3,823.37 | 170,646,670 |
| Feb 27, 2019 | 3,817.88 | 3,851.84 | 3,699.53 | 3,830.72 | 3,830.72 | 175,069,054 |
| Feb 26, 2019 | 3,845.51 | 3,852.66 | 3,791.90 | 3,817.88 | 3,817.88 | 126,868,886 |
| Feb 25, 2019 | 3,771.62 | 3,885.06 | 3,771.53 | 3,845.51 | 3,845.51 | 185,036,583 |
| Feb 24, 2019 | 4,149.09 | 4,221.62 | 3,755.38 | 3,771.62 | 3,771.62 | 319,071,544 |
| Feb 23, 2019 | 3,983.53 | 4,192.39 | 3,948.48 | 4,149.09 | 4,149.09 | 231,174,632 |
| Feb 22, 2019 | 3,937.04 | 3,996.15 | 3,917.66 | 3,983.53 | 3,983.53 | 170,405,341 |
| Feb 21, 2019 | 3,974.05 | 4,026.54 | 3,900.28 | 3,937.04 | 3,937.04 | 187,314,178 |
| Feb 20, 2019 | 3,924.24 | 3,992.31 | 3,898.91 | 3,974.05 | 3,974.05 | 209,282,292 |
| Feb 19, 2019 | 3,912.57 | 4,010.91 | 3,882.52 | 3,924.24 | 3,924.24 | 292,137,057 |
| Feb 18, 2019 | 3,670.92 | 3,952.44 | 3,661.42 | 3,912.57 | 3,912.57 | 376,203,280 |
| Feb 17, 2019 | 3,617.24 | 3,706.17 | 3,608.18 | 3,670.92 | 3,670.92 | 134,218,331 |
| Feb 16, 2019 | 3,593.49 | 3,639.75 | 3,592.04 | 3,617.24 | 3,617.24 | 86,973,822 |
| Feb 15, 2019 | 3,588.72 | 3,640.65 | 3,575.95 | 3,593.49 | 3,593.49 | 130,398,989 |
| Feb 14, 2019 | 3,605.87 | 3,619.70 | 3,567.39 | 3,588.72 | 3,588.72 | 117,804,856 |
| Feb 13, 2019 | 3,617.41 | 3,655.89 | 3,590.01 | 3,605.87 | 3,605.87 | 146,822,348 |
| Feb 12, 2019 | 3,611.34 | 3,648.67 | 3,574.22 | 3,617.41 | 3,617.41 | 164,816,438 |
| Feb 11, 2019 | 3,685.14 | 3,688.59 | 3,608.18 | 3,611.34 | 3,611.34 | 146,354,074 |
| Feb 10, 2019 | 3,652.26 | 3,689.32 | 3,611.46 | 3,685.14 | 3,685.14 | 109,365,095 |
| Feb 09, 2019 | 3,660.03 | 3,673.71 | 3,616.11 | 3,652.26 | 3,652.26 | 94,200,588 |
| Feb 08, 2019 | 3,375.33 | 3,735.10 | 3,363.32 | 3,660.03 | 3,660.03 | 317,023,029 |
| Feb 07, 2019 | 3,394.89 | 3,406.54 | 3,369.10 | 3,375.33 | 3,375.33 | 97,390,901 |
| Feb 06, 2019 | 3,447.66 | 3,459.33 | 3,362.24 | 3,394.89 | 3,394.89 | 150,408,587 |
| Feb 05, 2019 | 3,431.24 | 3,447.88 | 3,415.67 | 3,447.66 | 3,447.66 | 84,042,727 |
| Feb 04, 2019 | 3,449.62 | 3,470.80 | 3,429.21 | 3,431.24 | 3,431.24 | 82,280,894 |
| Feb 03, 2019 | 3,508.68 | 3,514.43 | 3,424.42 | 3,449.62 | 3,449.62 | 79,591,219 |
| Feb 02, 2019 | 3,461.63 | 3,519.14 | 3,441.21 | 3,508.68 | 3,508.68 | 94,144,187 |
| Feb 01, 2019 | 3,434.13 | 3,478.55 | 3,398.96 | 3,461.63 | 3,461.63 | 144,476,056 |
| Jan 31, 2019 | 3,467.21 | 3,499.78 | 3,422.83 | 3,434.13 | 3,434.13 | 128,773,893 |
| Jan 30, 2019 | 3,418.25 | 3,488.91 | 3,395.94 | 3,467.21 | 3,467.21 | 146,422,486 |
| Jan 29, 2019 | 3,453.42 | 3,463.20 | 3,369.19 | 3,418.25 | 3,418.25 | 158,106,687 |
| Jan 28, 2019 | 3,565.08 | 3,567.56 | 3,402.56 | 3,453.42 | 3,453.42 | 206,309,738 |
| Jan 27, 2019 | 3,596.50 | 3,605.99 | 3,511.29 | 3,565.08 | 3,565.08 | 93,766,117 |
| Jan 26, 2019 | 3,582.89 | 3,676.40 | 3,578.62 | 3,596.50 | 3,596.50 | 105,927,045 |
| Jan 25, 2019 | 3,598.52 | 3,607.43 | 3,539.41 | 3,582.89 | 3,582.89 | 116,674,680 |
| Jan 24, 2019 | 3,572.05 | 3,616.33 | 3,546.50 | 3,598.52 | 3,598.52 | 113,155,246 |
| Jan 23, 2019 | 3,602.04 | 3,631.15 | 3,543.96 | 3,572.05 | 3,572.05 | 135,864,247 |
| Jan 22, 2019 | 3,571.92 | 3,635.69 | 3,473.77 | 3,602.04 | 3,602.04 | 191,355,241 |
| Jan 21, 2019 | 3,567.73 | 3,599.83 | 3,535.19 | 3,571.92 | 3,571.92 | 129,000,924 |
| Jan 20, 2019 | 3,729.78 | 3,754.65 | 3,529.25 | 3,567.73 | 3,567.73 | 177,628,515 |
| Jan 19, 2019 | 3,648.05 | 3,799.62 | 3,643.01 | 3,729.78 | 3,729.78 | 143,238,228 |
| Jan 18, 2019 | 3,685.30 | 3,685.39 | 3,620.44 | 3,648.05 | 3,648.05 | 118,317,804 |
| Jan 17, 2019 | 3,643.99 | 3,695.28 | 3,586.92 | 3,685.30 | 3,685.30 | 168,287,506 |
| Jan 16, 2019 | 3,621.24 | 3,704.37 | 3,611.38 | 3,643.99 | 3,643.99 | 196,211,595 |
| Jan 15, 2019 | 3,703.90 | 3,724.30 | 3,590.49 | 3,621.24 | 3,621.24 | 198,582,447 |
| Jan 14, 2019 | 3,551.24 | 3,748.88 | 3,544.53 | 3,703.90 | 3,703.90 | 204,793,029 |
| Jan 13, 2019 | 3,664.38 | 3,675.20 | 3,528.24 | 3,551.24 | 3,551.24 | 164,125,048 |
| Jan 12, 2019 | 3,669.20 | 3,692.12 | 3,611.20 | 3,664.38 | 3,664.38 | 103,912,541 |
| Jan 11, 2019 | 3,668.15 | 3,729.69 | 3,616.41 | 3,669.20 | 3,669.20 | 231,465,488 |
| Jan 10, 2019 | 4,048.34 | 4,085.09 | 3,631.07 | 3,668.15 | 3,668.15 | 412,522,198 |
| Jan 09, 2019 | 4,040.75 | 4,092.91 | 4,013.00 | 4,048.34 | 4,048.34 | 223,639,028 |
| Jan 08, 2019 | 4,050.40 | 4,156.16 | 3,990.34 | 4,040.75 | 4,040.75 | 268,091,045 |
| Jan 07, 2019 | 4,102.85 | 4,132.62 | 4,001.35 | 4,050.40 | 4,050.40 | 209,289,368 |
| Jan 06, 2019 | 3,855.39 | 4,145.16 | 3,829.09 | 4,102.85 | 4,102.85 | 236,298,043 |
| Jan 05, 2019 | 3,874.06 | 3,926.92 | 3,841.13 | 3,855.39 | 3,855.39 | 139,438,510 |
| Jan 04, 2019 | 3,835.86 | 3,901.65 | 3,783.88 | 3,874.06 | 3,874.06 | 170,507,611 |
| Jan 03, 2019 | 3,961.01 | 3,965.52 | 3,778.76 | 3,835.86 | 3,835.86 | 176,488,072 |
| Jan 02, 2019 | 3,880.15 | 3,989.59 | 3,826.29 | 3,961.01 | 3,961.01 | 210,854,603 |
| Jan 01, 2019 | 3,747.39 | 3,938.75 | 3,696.94 | 3,880.15 | 3,880.15 | 170,598,307 |
| Dec 31, 2018 | 3,896.21 | 3,904.28 | 3,701.48 | 3,747.39 | 3,747.39 | 206,190,463 |
| Dec 30, 2018 | 3,797.06 | 3,925.18 | 3,760.80 | 3,896.21 | 3,896.21 | 191,958,416 |
| Dec 29, 2018 | 3,947.86 | 4,004.14 | 3,774.38 | 3,797.06 | 3,797.06 | 214,891,355 |
| Dec 28, 2018 | 3,646.09 | 4,007.71 | 3,628.43 | 3,947.86 | 3,947.86 | 353,705,007 |
| Dec 27, 2018 | 3,848.78 | 3,888.92 | 3,622.39 | 3,646.09 | 3,646.09 | 305,729,129 |
| Dec 26, 2018 | 3,834.73 | 3,923.93 | 3,746.86 | 3,848.78 | 3,848.78 | 263,439,573 |
| Dec 25, 2018 | 4,081.95 | 4,094.61 | 3,734.85 | 3,834.73 | 3,834.73 | 367,200,910 |
| Dec 24, 2018 | 4,007.63 | 4,303.37 | 4,006.60 | 4,081.95 | 4,081.95 | 459,290,147 |
| Dec 23, 2018 | 4,045.24 | 4,117.65 | 3,972.39 | 4,007.63 | 4,007.63 | 235,997,621 |
| Dec 22, 2018 | 3,898.81 | 4,060.34 | 3,849.23 | 4,045.24 | 4,045.24 | 250,085,915 |
| Dec 21, 2018 | 4,137.66 | 4,247.71 | 3,831.20 | 3,898.81 | 3,898.81 | 516,656,937 |
| Dec 20, 2018 | 3,736.54 | 4,225.52 | 3,712.82 | 4,137.66 | 4,137.66 | 724,855,205 |
| Dec 19, 2018 | 3,715.85 | 3,969.70 | 3,693.57 | 3,736.54 | 3,736.54 | 620,695,447 |
| Dec 18, 2018 | 3,548.19 | 3,727.99 | 3,481.46 | 3,715.85 | 3,715.85 | 327,807,644 |
| Dec 17, 2018 | 3,255.37 | 3,639.65 | 3,239.06 | 3,548.19 | 3,548.19 | 412,454,521 |
| Dec 16, 2018 | 3,232.51 | 3,319.83 | 3,227.40 | 3,255.37 | 3,255.37 | 148,182,655 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...