Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
17,228.41+350.07 (+2.07%)
As of 12:23AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202217,235.0517,246.1717,228.4117,228.4117,228.4120,474,716,160
Dec 08, 2022------
Dec 07, 202217,089.5117,109.3816,750.5616,848.1316,848.1319,675,404,389
Dec 06, 202216,975.2417,091.8616,939.9217,089.5017,089.5019,889,922,369
Dec 05, 202217,128.8917,378.1516,922.4316,974.8316,974.8322,209,086,834
Dec 04, 202216,908.1717,157.7716,903.4417,130.4917,130.4916,824,520,830
Dec 03, 202217,090.1017,116.0416,888.1416,908.2416,908.2416,217,776,704
Dec 02, 202216,968.6817,088.6616,877.8817,088.6617,088.6619,539,705,127
Dec 01, 202217,168.0017,197.5016,888.3916,967.1316,967.1322,895,392,882
Nov 30, 202216,445.4817,190.9416,445.4817,168.5717,168.5729,523,576,583
Nov 29, 202216,217.6416,522.2616,139.4016,444.9816,444.9823,581,685,468
Nov 28, 202216,440.2216,482.9316,054.5316,217.3216,217.3227,743,025,156
Nov 27, 202216,463.8816,594.4116,437.0316,444.6316,444.6320,443,898,509
Nov 26, 202216,521.5816,666.8616,416.2316,464.2816,464.2818,000,008,764
Nov 25, 202216,602.2716,603.3216,388.4016,521.8416,521.8418,678,255,976
Nov 24, 202216,611.6416,771.4716,501.7716,604.4616,604.4626,129,037,414
Nov 23, 202216,195.5916,638.1916,170.5016,610.7116,610.7132,958,875,628
Nov 22, 202215,782.3016,253.0515,656.6116,189.7716,189.7730,726,828,760
Nov 21, 202216,291.2216,291.2215,599.0515,787.2815,787.2837,429,485,518
Nov 20, 202216,712.9216,746.7816,248.6916,291.8316,291.8321,313,378,652
Nov 19, 202216,696.2216,797.8816,570.4116,711.5516,711.5516,106,223,492
Nov 18, 202216,687.9116,947.0616,564.6116,697.7816,697.7826,862,218,609
Nov 17, 202216,670.4316,726.4416,460.6816,687.5216,687.5227,868,914,022
Nov 16, 202216,884.3416,960.2916,430.1116,669.4416,669.4433,925,512,989
Nov 15, 202216,617.4817,051.9616,542.5516,884.6116,884.6136,599,436,183
Nov 14, 202216,352.0317,109.3215,872.9416,618.2016,618.2049,630,243,054
Nov 13, 202216,799.7216,920.7716,320.6316,353.3716,353.3727,209,183,682
Nov 12, 202217,036.8817,066.6816,651.7816,799.1916,799.1929,717,699,419
Nov 11, 202217,583.2517,650.9416,543.4817,034.2917,034.2955,871,616,488
Nov 10, 202215,883.1618,054.3115,834.0217,586.7717,586.7783,202,283,721
Nov 09, 202218,543.7618,590.4615,682.6915,880.7815,880.78102,905,151,606
Nov 08, 202220,600.6720,664.6117,603.5418,541.2718,541.27118,992,465,607
Nov 07, 202220,924.6221,053.2520,489.9720,602.8220,602.8253,510,852,236
Nov 06, 202221,285.0621,345.3820,920.1920,926.4920,926.4935,082,693,210
Nov 05, 202221,144.8321,446.8921,097.6321,282.6921,282.6937,846,047,609
Nov 04, 202220,208.7721,209.5620,188.0221,147.2321,147.2364,072,727,950
Nov 03, 202220,162.6920,382.1020,086.2420,209.9920,209.9943,228,750,179
Nov 02, 202220,482.9620,742.8120,087.1320,159.5020,159.5055,552,169,483
Nov 01, 202220,494.9020,647.2920,359.8520,485.2720,485.2739,819,303,159
Oct 31, 202220,633.7020,795.3220,287.4620,495.7720,495.7745,668,466,815
Oct 30, 202220,817.9820,917.0120,547.4620,635.6020,635.6031,486,345,556
Oct 29, 202220,595.1020,988.3920,566.4820,818.4820,818.4840,369,840,645
Oct 28, 202220,287.9620,724.9820,086.0720,595.3520,595.3543,994,715,910
Oct 27, 202220,772.8020,854.0420,255.3720,285.8420,285.8449,625,110,402
Oct 26, 202220,092.2420,938.1320,076.1220,770.4420,770.4458,895,950,537
Oct 25, 202219,344.9620,348.4119,261.4520,095.8620,095.8647,761,524,910
Oct 24, 202219,567.7719,589.1319,206.3219,345.5719,345.5730,202,235,805
Oct 23, 202219,207.7319,646.6519,124.2019,567.0119,567.0122,128,794,335
Oct 22, 202219,172.3819,248.0719,132.2419,208.1919,208.1916,104,440,957
Oct 21, 202219,053.2019,237.3818,770.9719,172.4719,172.4732,459,287,866
Oct 20, 202219,138.0919,315.2018,971.4619,053.7419,053.7424,493,974,420
Oct 19, 202219,335.0319,348.4219,127.6919,139.5419,139.5422,425,387,184
Oct 18, 202219,550.4719,666.9919,144.7719,334.4219,334.4230,580,012,344
Oct 17, 202219,268.5619,635.8019,173.3319,550.7619,550.7627,472,552,998
Oct 16, 202219,068.9119,389.6019,068.9119,268.0919,268.0917,988,916,650
Oct 15, 202219,185.4419,212.5419,019.2519,067.6319,067.6316,192,235,532
Oct 14, 202219,382.5319,889.1519,115.4119,185.6619,185.6638,452,356,727
Oct 13, 202219,156.9719,453.3318,319.8219,382.9019,382.9044,219,840,004
Oct 12, 202219,052.6519,203.2019,029.7619,157.4519,157.4524,950,173,846
Oct 11, 202219,139.0019,241.9618,925.6019,051.4219,051.4228,711,532,910
Oct 10, 202219,446.4219,515.4719,102.9819,141.4819,141.4827,425,022,774
Oct 09, 202219,417.4819,542.5419,349.2619,446.4319,446.4316,837,262,532
Oct 08, 202219,546.3319,601.7019,299.4119,416.5719,416.5716,437,423,167
Oct 07, 202219,957.5620,041.0919,395.7919,546.8519,546.8529,227,315,390
Oct 06, 202220,161.0420,408.3919,900.0919,955.4419,955.4434,711,412,966
Oct 05, 202220,335.9020,343.7519,801.8020,160.7220,160.7233,223,790,572
Oct 04, 202219,623.5820,380.3419,523.8420,336.8420,336.8435,887,278,685
Oct 03, 202219,044.0719,653.5419,025.2319,623.5819,623.5830,484,729,489
Oct 02, 202219,311.8519,370.3118,970.6219,044.1119,044.1120,765,955,327
Oct 01, 202219,431.1119,471.1519,231.0819,312.1019,312.1018,719,537,670
Sep 30, 202219,573.4320,109.8519,265.6619,431.7919,431.7943,975,248,085
Sep 29, 202219,427.7819,589.2718,924.3519,573.0519,573.0541,037,843,771
Sep 28, 202219,104.6219,688.3418,553.3019,426.7219,426.7253,071,298,734
Sep 27, 202219,221.8420,338.4618,915.6719,110.5519,110.5558,571,439,619
Sep 26, 202218,803.9019,274.8718,721.2919,222.6719,222.6744,148,798,321
Sep 25, 202218,936.3119,134.7318,696.4718,802.1018,802.1023,359,966,112
Sep 24, 202219,296.9919,310.2018,861.9718,937.0118,937.0126,149,643,168
Sep 23, 202219,412.4019,464.6718,617.5519,297.6419,297.6438,896,078,052
Sep 22, 202218,534.6519,456.9118,415.5919,413.5519,413.5541,135,767,926
Sep 21, 202218,891.2819,674.6318,290.3118,547.4018,547.4046,363,793,975
Sep 20, 202219,545.5919,602.4618,813.4618,890.7918,890.7936,791,346,508
Sep 19, 202219,418.5719,639.4818,390.3219,544.1319,544.1340,177,002,624
Sep 18, 202220,127.2320,127.2319,387.4919,419.5119,419.5131,254,779,144
Sep 17, 202219,777.0320,162.5319,777.0320,127.5820,127.5824,957,448,100
Sep 16, 202219,704.0119,870.6319,400.0819,772.5819,772.5830,123,362,273
Sep 15, 202220,242.2920,318.1719,636.7319,701.2119,701.2136,389,011,503
Sep 14, 202220,184.5520,467.2019,793.4020,241.0920,241.0937,872,380,889
Sep 13, 202222,371.4822,673.8220,062.6720,296.7120,296.7151,091,116,622
Sep 12, 202221,770.1522,439.1821,603.9022,370.4522,370.4550,212,088,965
Sep 11, 202221,678.5421,770.5521,406.9521,769.2621,769.2634,493,951,963
Sep 10, 202221,376.9121,760.2821,168.7221,680.5421,680.5436,913,738,894
Sep 09, 202219,328.1421,439.4119,310.9621,381.1521,381.1548,469,528,171
Sep 08, 202219,289.9419,417.3519,076.7119,329.8319,329.8332,194,477,850
Sep 07, 202218,837.6819,427.1718,644.4719,290.3219,290.3235,239,757,134
Sep 06, 202219,817.7220,155.2718,800.1718,837.6718,837.6743,403,978,910
Sep 05, 202219,988.7920,031.1619,673.0519,812.3719,812.3728,813,460,025
Sep 04, 202219,832.4719,999.6919,636.8219,986.7119,986.7125,245,861,652
Sep 03, 202219,969.7220,037.0119,698.3619,832.0919,832.0923,613,051,457
Sep 02, 202220,126.0720,401.5719,814.7719,969.7719,969.7729,123,998,928
Sep 01, 202220,050.5020,198.3919,653.9720,127.1420,127.1430,182,031,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement