BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20193,994.133,997.753,986.163,995.663,995.664,014,048
Mar 24, 20194,007.214,010.303,970.353,994.113,994.1164,375,076
Mar 23, 20194,000.844,019.363,982.474,007.214,007.2174,094,017
Mar 22, 20193,996.934,018.213,984.004,000.844,000.8490,726,555
Mar 21, 20194,056.754,082.293,953.533,996.933,996.93178,077,036
Mar 20, 20194,024.144,064.953,995.494,056.754,056.75148,490,744
Mar 19, 20193,988.854,032.043,972.474,024.144,024.14118,919,147
Mar 18, 20193,998.004,038.993,964.313,988.853,988.85109,428,478
Mar 17, 20194,027.014,030.383,970.973,998.003,998.0068,146,133
Mar 16, 20193,927.084,069.113,924.984,027.014,027.01166,216,280
Mar 15, 20193,881.443,935.103,876.173,927.083,927.08125,588,541
Mar 14, 20193,878.443,922.213,825.033,881.443,881.44133,931,876
Mar 13, 20193,888.573,898.253,853.063,878.443,878.44108,286,926
Mar 12, 20193,874.893,904.703,827.233,888.573,888.57130,291,591
Mar 11, 20193,929.843,941.993,849.453,874.893,874.89126,998,648
Mar 10, 20193,947.743,948.213,897.823,929.843,929.8468,252,920
Mar 09, 20193,868.023,975.253,860.663,947.743,947.74108,370,246
Mar 08, 20193,882.613,932.023,804.983,868.023,868.02153,405,087
Mar 07, 20193,874.983,911.763,853.203,882.613,882.61146,201,726
Mar 06, 20193,874.183,916.293,839.393,874.983,874.98129,520,549
Mar 05, 20193,731.283,893.523,720.493,874.183,874.18165,062,256
Mar 04, 20193,812.313,831.013,705.143,731.283,731.28147,245,676
Mar 03, 20193,842.943,853.283,788.043,812.313,812.3164,065,044
Mar 02, 20193,831.483,846.383,790.743,842.943,842.9473,894,412
Mar 01, 20193,823.373,866.123,822.673,831.483,831.48101,774,924
Feb 28, 20193,830.723,909.863,798.003,823.373,823.37170,646,670
Feb 27, 20193,817.883,851.843,699.533,830.723,830.72175,069,054
Feb 26, 20193,845.513,852.663,791.903,817.883,817.88126,868,886
Feb 25, 20193,771.623,885.063,771.533,845.513,845.51185,036,583
Feb 24, 20194,149.094,221.623,755.383,771.623,771.62319,071,544
Feb 23, 20193,983.534,192.393,948.484,149.094,149.09231,174,632
Feb 22, 20193,937.043,996.153,917.663,983.533,983.53170,405,341
Feb 21, 20193,974.054,026.543,900.283,937.043,937.04187,314,178
Feb 20, 20193,924.243,992.313,898.913,974.053,974.05209,282,292
Feb 19, 20193,912.574,010.913,882.523,924.243,924.24292,137,057
Feb 18, 20193,670.923,952.443,661.423,912.573,912.57376,203,280
Feb 17, 20193,617.243,706.173,608.183,670.923,670.92134,218,331
Feb 16, 20193,593.493,639.753,592.043,617.243,617.2486,973,822
Feb 15, 20193,588.723,640.653,575.953,593.493,593.49130,398,989
Feb 14, 20193,605.873,619.703,567.393,588.723,588.72117,804,856
Feb 13, 20193,617.413,655.893,590.013,605.873,605.87146,822,348
Feb 12, 20193,611.343,648.673,574.223,617.413,617.41164,816,438
Feb 11, 20193,685.143,688.593,608.183,611.343,611.34146,354,074
Feb 10, 20193,652.263,689.323,611.463,685.143,685.14109,365,095
Feb 09, 20193,660.033,673.713,616.113,652.263,652.2694,200,588
Feb 08, 20193,375.333,735.103,363.323,660.033,660.03317,023,029
Feb 07, 20193,394.893,406.543,369.103,375.333,375.3397,390,901
Feb 06, 20193,447.663,459.333,362.243,394.893,394.89150,408,587
Feb 05, 20193,431.243,447.883,415.673,447.663,447.6684,042,727
Feb 04, 20193,449.623,470.803,429.213,431.243,431.2482,280,894
Feb 03, 20193,508.683,514.433,424.423,449.623,449.6279,591,219
Feb 02, 20193,461.633,519.143,441.213,508.683,508.6894,144,187
Feb 01, 20193,434.133,478.553,398.963,461.633,461.63144,476,056
Jan 31, 20193,467.213,499.783,422.833,434.133,434.13128,773,893
Jan 30, 20193,418.253,488.913,395.943,467.213,467.21146,422,486
Jan 29, 20193,453.423,463.203,369.193,418.253,418.25158,106,687
Jan 28, 20193,565.083,567.563,402.563,453.423,453.42206,309,738
Jan 27, 20193,596.503,605.993,511.293,565.083,565.0893,766,117
Jan 26, 20193,582.893,676.403,578.623,596.503,596.50105,927,045
Jan 25, 20193,598.523,607.433,539.413,582.893,582.89116,674,680
Jan 24, 20193,572.053,616.333,546.503,598.523,598.52113,155,246
Jan 23, 20193,602.043,631.153,543.963,572.053,572.05135,864,247
Jan 22, 20193,571.923,635.693,473.773,602.043,602.04191,355,241
Jan 21, 20193,567.733,599.833,535.193,571.923,571.92129,000,924
Jan 20, 20193,729.783,754.653,529.253,567.733,567.73177,628,515
Jan 19, 20193,648.053,799.623,643.013,729.783,729.78143,238,228
Jan 18, 20193,685.303,685.393,620.443,648.053,648.05118,317,804
Jan 17, 20193,643.993,695.283,586.923,685.303,685.30168,287,506
Jan 16, 20193,621.243,704.373,611.383,643.993,643.99196,211,595
Jan 15, 20193,703.903,724.303,590.493,621.243,621.24198,582,447
Jan 14, 20193,551.243,748.883,544.533,703.903,703.90204,793,029
Jan 13, 20193,664.383,675.203,528.243,551.243,551.24164,125,048
Jan 12, 20193,669.203,692.123,611.203,664.383,664.38103,912,541
Jan 11, 20193,668.153,729.693,616.413,669.203,669.20231,465,488
Jan 10, 20194,048.344,085.093,631.073,668.153,668.15412,522,198
Jan 09, 20194,040.754,092.914,013.004,048.344,048.34223,639,028
Jan 08, 20194,050.404,156.163,990.344,040.754,040.75268,091,045
Jan 07, 20194,102.854,132.624,001.354,050.404,050.40209,289,368
Jan 06, 20193,855.394,145.163,829.094,102.854,102.85236,298,043
Jan 05, 20193,874.063,926.923,841.133,855.393,855.39139,438,510
Jan 04, 20193,835.863,901.653,783.883,874.063,874.06170,507,611
Jan 03, 20193,961.013,965.523,778.763,835.863,835.86176,488,072
Jan 02, 20193,880.153,989.593,826.293,961.013,961.01210,854,603
Jan 01, 20193,747.393,938.753,696.943,880.153,880.15170,598,307
Dec 31, 20183,896.213,904.283,701.483,747.393,747.39206,190,463
Dec 30, 20183,797.063,925.183,760.803,896.213,896.21191,958,416
Dec 29, 20183,947.864,004.143,774.383,797.063,797.06214,891,355
Dec 28, 20183,646.094,007.713,628.433,947.863,947.86353,705,007
Dec 27, 20183,848.783,888.923,622.393,646.093,646.09305,729,129
Dec 26, 20183,834.733,923.933,746.863,848.783,848.78263,439,573
Dec 25, 20184,081.954,094.613,734.853,834.733,834.73367,200,910
Dec 24, 20184,007.634,303.374,006.604,081.954,081.95459,290,147
Dec 23, 20184,045.244,117.653,972.394,007.634,007.63235,997,621
Dec 22, 20183,898.814,060.343,849.234,045.244,045.24250,085,915
Dec 21, 20184,137.664,247.713,831.203,898.813,898.81516,656,937
Dec 20, 20183,736.544,225.523,712.824,137.664,137.66724,855,205
Dec 19, 20183,715.853,969.703,693.573,736.543,736.54620,695,447
Dec 18, 20183,548.193,727.993,481.463,715.853,715.85327,807,644
Dec 17, 20183,255.373,639.653,239.063,548.193,548.19412,454,521
Dec 16, 20183,232.513,319.833,227.403,255.373,255.37148,182,655
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...