BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201910,176.4710,187.649,944.6110,049.1410,049.14130,315,392
Sep 20, 201910,281.0310,321.1810,065.5510,176.3810,176.38213,229,233
Sep 19, 201910,163.3810,368.469,641.1110,281.0310,281.03456,963,432
Sep 18, 201910,198.6210,272.1910,100.9010,163.3810,163.38221,697,128
Sep 17, 201910,271.7910,297.9910,152.4710,198.6210,198.62221,966,422
Sep 16, 201910,313.0210,411.0610,103.8710,271.7910,271.79280,632,567
Sep 15, 201910,365.5610,401.5310,279.5810,313.0210,313.02120,645,589
Sep 14, 201910,372.2910,455.3810,251.9610,365.5610,365.56161,565,882
Sep 13, 201910,428.9610,591.459,855.3410,372.2910,372.29251,594,742
Sep 12, 201910,165.0110,472.0710,057.0910,428.9610,428.96275,877,681
Sep 11, 201910,109.4610,251.979,874.1310,165.0110,165.01283,998,084
Sep 10, 201910,314.8810,395.109,966.9410,109.4610,109.46266,382,297
Sep 09, 201910,420.8810,514.5910,101.8710,314.8810,314.88340,516,851
Sep 08, 201910,491.9610,595.7110,286.8510,420.8810,420.88198,370,974
Sep 07, 201910,309.9110,574.9910,304.2210,491.9610,491.96197,436,363
Sep 06, 201910,556.1610,938.3910,228.1710,309.9110,309.91577,987,384
Sep 05, 201910,585.2010,659.6010,475.8810,556.1610,556.16253,210,793
Sep 04, 201910,625.1010,827.1410,392.8810,585.2010,585.20436,210,232
Sep 03, 201910,387.5010,773.2710,296.3010,625.1010,625.10550,564,712
Sep 02, 20199,768.3610,459.009,764.7610,387.5010,387.50429,220,162
Sep 01, 20199,624.549,823.539,578.669,768.369,768.36149,995,549
Aug 31, 20199,587.259,714.119,512.039,624.549,624.54148,320,616
Aug 30, 20199,492.819,699.859,368.279,587.259,587.25276,606,372
Aug 29, 20199,722.839,724.529,344.699,492.819,492.81406,305,621
Aug 28, 201910,175.4710,281.599,600.839,722.839,722.83486,936,428
Aug 27, 201910,364.9110,381.9210,038.2610,175.4710,175.47269,489,962
Aug 26, 201910,141.7510,626.9310,141.7510,364.9110,364.91437,989,368
Aug 25, 201910,150.0710,353.959,907.0310,141.7510,141.75259,448,931
Aug 24, 201910,410.4910,430.999,911.2010,150.0710,150.07283,755,017
Aug 23, 201910,104.1110,468.1410,053.6710,410.4910,410.49324,471,966
Aug 22, 201910,131.6710,231.999,777.0610,104.1110,104.11380,411,207
Aug 21, 201910,770.7610,805.709,870.0710,131.6710,131.67584,554,031
Aug 20, 201910,922.1610,956.0610,576.3710,770.7610,770.76332,208,752
Aug 19, 201910,326.2510,937.2610,278.3110,922.1610,922.16426,168,059
Aug 18, 201910,220.7510,512.8910,079.4610,326.2510,326.25223,456,175
Aug 17, 201910,360.4310,474.6410,010.7610,220.7510,220.75251,018,339
Aug 16, 201910,308.5110,544.979,764.3210,360.4310,360.43635,040,831
Aug 15, 201910,031.8910,451.619,497.1210,308.5110,308.51842,979,140
Aug 14, 201910,872.0010,873.449,924.5810,031.8910,031.89728,247,545
Aug 13, 201911,387.4111,439.4810,765.3010,872.0010,872.00483,240,069
Aug 12, 201911,549.0611,554.7411,240.3811,387.4111,387.41229,908,138
Aug 11, 201911,293.5911,584.3511,119.3211,549.0611,549.06292,814,721
Aug 10, 201911,865.2111,971.3511,232.4211,293.5911,293.59470,049,694
Aug 09, 201911,982.8012,027.5711,674.0611,865.2111,865.21464,214,586
Aug 08, 201911,974.2812,042.8711,498.0411,982.8011,982.80588,463,519
Aug 07, 201911,467.1012,138.5511,393.9811,974.2811,974.28834,719,365
Aug 06, 201911,807.9612,316.8511,224.1011,467.1011,467.10949,534,020
Aug 05, 201910,978.9111,945.3810,978.8911,807.9611,807.96870,917,186
Aug 04, 201910,820.4111,074.9510,572.2410,978.9110,978.91431,699,306
Aug 03, 201910,528.9910,915.0010,509.3510,820.4110,820.41367,536,516
Aug 02, 201910,409.7910,666.6410,340.8210,528.9910,528.99463,688,251
Aug 01, 201910,089.2510,488.819,890.4910,409.7910,409.79442,037,342
Jul 31, 20199,595.5210,123.949,581.6010,089.2510,089.25416,343,142
Jul 30, 20199,506.939,749.539,391.789,595.529,595.52276,402,322
Jul 29, 20199,531.779,717.699,386.909,506.939,506.93299,936,368
Jul 28, 20199,478.329,591.529,135.649,531.779,531.77267,243,770
Jul 27, 20199,847.4510,202.959,310.479,478.329,478.32512,612,117
Jul 26, 20199,882.439,890.059,668.529,847.459,847.45312,717,110
Jul 25, 20199,772.1410,184.439,744.709,882.439,882.43403,576,364
Jul 24, 20199,854.159,920.549,535.789,772.149,772.14531,611,909
Jul 23, 201910,325.8710,328.449,820.619,854.159,854.15529,438,124
Jul 22, 201910,586.7110,676.6010,072.0710,325.8710,325.87524,442,852
Jul 21, 201910,759.4210,833.9910,329.8910,586.7110,586.71405,339,891
Jul 20, 201910,532.9411,094.3210,379.1910,759.4210,759.42608,954,333
Jul 19, 201910,638.3510,757.4110,135.1610,532.9410,532.94658,190,962
Jul 18, 20199,696.1510,776.549,292.6110,638.3510,638.351,033,842,556
Jul 17, 20199,423.449,982.249,086.519,696.159,696.15965,256,823
Jul 16, 201910,850.2611,025.769,366.829,423.449,423.441,140,137,759
Jul 15, 201910,204.4111,070.189,877.0210,850.2610,850.26965,178,341
Jul 14, 201911,363.9711,447.9210,118.8510,204.4110,204.41814,667,763
Jul 13, 201911,797.3711,835.8710,827.5311,363.9711,363.97668,325,183
Jul 12, 201911,343.1211,931.9111,096.6111,797.3711,797.37647,690,095
Jul 11, 201912,099.1212,099.9111,002.3911,343.1211,343.121,185,222,449
Jul 10, 201912,567.0213,183.7311,569.9412,099.1212,099.121,554,955,347
Jul 09, 201912,296.1612,808.0612,117.3112,567.0212,567.02993,891,866
Jul 08, 201911,474.2812,386.2811,339.0212,296.1612,296.16762,033,323
Jul 07, 201911,248.9411,605.4311,109.4211,474.2811,474.28418,161,890
Jul 06, 201910,993.2511,709.2710,985.4011,248.9411,248.94549,769,169
Jul 05, 201911,156.5211,435.3810,787.9410,993.2510,993.25734,424,868
Jul 04, 201911,981.6112,055.1111,067.6811,156.5211,156.52831,236,841
Jul 03, 201910,844.1312,009.5910,841.9111,981.6111,981.611,313,585,829
Jul 02, 201910,591.8710,927.609,678.1010,844.1310,844.131,239,524,970
Jul 01, 201910,769.0511,207.0010,006.4310,591.8710,591.871,225,129,699
Jun 30, 201911,884.1012,200.0210,677.8310,769.0510,769.05917,158,052
Jun 29, 201912,355.0612,362.9011,352.2711,884.1011,884.10968,516,834
Jun 28, 201911,154.0912,433.0010,772.7512,355.0612,355.061,408,438,810
Jun 27, 201912,913.2813,314.0510,335.3411,154.0911,154.092,345,027,203
Jun 26, 201911,740.3413,826.7611,679.1012,913.2812,913.282,685,872,365
Jun 25, 201911,035.7411,778.2210,992.3711,740.3411,740.34953,962,631
Jun 24, 201910,855.9911,100.9210,555.7111,035.7411,035.74565,444,720
Jun 23, 201910,689.5411,285.5110,513.8110,855.9910,855.99619,160,985
Jun 22, 201910,218.8711,207.9710,086.3210,689.5410,689.541,240,328,392
Jun 21, 20199,536.8510,230.869,536.8510,218.8710,218.87765,543,626
Jun 20, 20199,280.549,600.289,219.819,536.859,536.85424,436,854
Jun 19, 20199,081.719,313.189,045.479,280.549,280.54293,070,485
Jun 18, 20199,336.019,357.228,941.839,081.719,081.71473,016,555
Jun 17, 20198,979.189,468.858,976.999,336.019,336.01606,269,265
Jun 16, 20198,853.569,372.898,800.968,979.188,979.18767,025,702
Jun 15, 20198,693.968,905.148,621.488,853.568,853.56333,656,492
Jun 14, 20198,235.578,724.428,180.398,693.968,693.96424,131,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...