BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202327,101.4727,122.6526,669.1526,777.1226,777.1212,779,186,176
Jun 04, 202327,075.1227,407.0226,968.2227,119.0727,119.079,360,912,318
Jun 03, 202327,252.3227,317.0526,958.0027,075.1327,075.138,385,597,470
Jun 02, 202326,824.5627,303.8626,574.6427,249.5927,249.5914,837,415,000
Jun 01, 202327,218.4127,346.1126,671.7226,819.9726,819.9714,678,970,415
May 31, 202327,700.5327,831.6826,866.4527,219.6627,219.6615,656,371,534
May 30, 202327,745.1228,044.7627,588.5027,702.3527,702.3513,251,081,851
May 29, 202328,075.5928,432.0427,563.8827,745.8827,745.8815,181,308,984
May 28, 202326,871.1628,193.4526,802.7528,085.6528,085.6514,545,229,578
May 27, 202326,720.1826,888.8826,621.1426,868.3526,868.357,892,015,141
May 26, 202326,474.1826,916.6726,343.9526,719.2926,719.2912,711,619,225
May 25, 202326,329.4626,591.5225,890.5926,476.2126,476.2113,851,122,697
May 24, 202327,224.6027,224.6026,106.5826,334.8226,334.8216,299,104,428
May 23, 202326,855.9627,434.6826,816.1827,225.7327,225.7313,697,203,143
May 22, 202326,749.8927,045.7326,549.7326,851.2826,851.2811,056,770,492
May 21, 202327,118.4227,265.9226,706.9226,753.8326,753.838,647,416,921
May 20, 202326,888.8427,155.1626,843.2827,129.5927,129.597,044,911,360
May 19, 202326,826.7527,128.6226,700.2126,890.1326,890.1311,258,983,301
May 18, 202327,401.6527,466.5326,415.1026,832.2126,832.2115,222,938,600
May 17, 202327,035.4727,465.9326,600.1427,398.8027,398.8015,140,006,925
May 16, 202327,171.5127,299.3026,878.9527,036.6527,036.6512,732,238,816
May 15, 202326,931.3827,646.3526,766.1027,192.6927,192.6914,413,231,792
May 14, 202326,788.9727,150.9826,661.3626,930.6426,930.6410,014,858,959
May 13, 202326,807.7727,030.4826,710.8726,784.0826,784.089,999,171,605
May 12, 202326,987.6627,055.6525,878.4326,804.9926,804.9919,313,599,897
May 11, 202327,621.0927,621.9426,781.8327,000.7927,000.7916,724,343,943
May 10, 202327,654.6428,322.6926,883.6727,621.7627,621.7620,656,025,026
May 09, 202327,695.0727,821.4027,375.6027,658.7827,658.7814,128,593,256
May 08, 202328,450.4628,663.2727,310.1327,694.2727,694.2719,122,903,752
May 07, 202328,901.6229,157.5228,441.3728,454.9828,454.9811,301,355,486
May 06, 202329,538.8629,820.1328,468.9728,904.6228,904.6215,913,866,714
May 05, 202328,851.4829,668.9128,845.5129,534.3829,534.3817,936,566,518
May 04, 202329,031.3029,353.1928,694.0428,847.7128,847.7115,548,678,514
May 03, 202328,680.4929,259.5328,178.3929,006.3129,006.3119,122,972,518
May 02, 202328,087.1828,881.3027,924.1228,680.5428,680.5416,432,924,527
May 01, 202329,227.1029,329.9427,680.7928,091.5728,091.5718,655,599,976
Apr 30, 202329,245.5229,952.0329,114.0229,268.8129,268.8114,652,199,272
Apr 29, 202329,336.5729,452.4629,088.0429,248.4929,248.4910,662,634,333
Apr 28, 202329,481.0129,572.7928,929.6129,340.2629,340.2617,544,464,887
Apr 27, 202328,428.4629,871.5528,402.8929,473.7929,473.7927,153,445,027
Apr 26, 202328,300.0629,995.8427,324.5528,422.7028,422.7031,854,242,019
Apr 25, 202327,514.8728,371.0827,207.9328,307.6028,307.6017,733,373,139
Apr 24, 202327,591.7327,979.9827,070.8527,525.3427,525.3417,703,288,330
Apr 23, 202327,816.1427,820.2427,400.3127,591.3827,591.3812,785,446,832
Apr 22, 202327,265.8927,872.1427,169.5727,817.5027,817.5013,125,734,602
Apr 21, 202328,249.2328,349.9727,177.3727,276.9127,276.9120,759,504,330
Apr 20, 202328,823.6829,076.4028,037.2628,245.9928,245.9921,340,360,360
Apr 19, 202330,394.1930,411.0528,669.9028,822.6828,822.6824,571,565,421
Apr 18, 202329,449.0930,470.3029,154.8530,397.5530,397.5519,480,529,496
Apr 17, 202330,317.1530,319.2029,275.3729,445.0429,445.0417,872,186,762
Apr 16, 202330,315.9830,555.5430,157.8330,315.3630,315.3612,854,816,417
Apr 15, 202330,490.7530,601.7430,245.8830,318.5030,318.5011,940,685,378
Apr 14, 202330,409.5631,005.6130,044.5030,485.7030,485.7022,659,995,079
Apr 13, 202329,892.7430,539.8529,878.6230,399.0730,399.0717,487,721,001
Apr 12, 202330,231.5830,462.4829,725.5730,139.0530,139.0518,651,929,926
Apr 11, 202329,653.6830,509.0829,609.3030,235.0630,235.0620,121,259,843
Apr 10, 202328,336.0329,771.4628,189.2729,652.9829,652.9819,282,400,094
Apr 09, 202327,952.3728,532.8327,828.4828,333.0528,333.0512,175,322,951
Apr 08, 202327,920.5128,159.8627,883.3927,947.7927,947.799,373,255,556
Apr 07, 202328,038.9728,111.5927,794.0327,925.8627,925.8610,861,680,497
Apr 06, 202328,175.2328,178.3827,738.7628,044.1428,044.1413,837,809,380
Apr 05, 202328,169.7328,739.2427,843.7628,177.9828,177.9817,052,315,986
Apr 04, 202327,795.2728,433.7427,681.3028,168.0928,168.0915,284,538,859
Apr 03, 202328,183.0828,475.6227,276.7227,790.2227,790.2219,556,501,327
Apr 02, 202328,462.8528,518.9627,884.0928,199.3128,199.3112,284,641,999
Apr 01, 202328,473.3328,802.4628,297.1728,411.0428,411.0410,876,469,901
Mar 31, 202328,032.2628,639.9027,583.7128,478.4828,478.4819,001,327,598
Mar 30, 202328,350.1429,159.9027,720.1628,033.5628,033.5622,435,349,951
Mar 29, 202327,267.0328,619.5427,259.6628,348.4428,348.4420,684,945,906
Mar 28, 202327,132.8927,460.7226,677.8227,268.1327,268.1317,783,600,385
Mar 27, 202327,994.0728,037.9326,606.6927,139.8927,139.8918,188,895,178
Mar 26, 202327,495.5228,178.1427,445.0527,994.3327,994.3313,878,363,192
Mar 25, 202327,487.3427,791.8327,196.2327,494.7127,494.7113,383,005,987
Mar 24, 202328,324.1128,388.4427,039.2727,493.2927,493.2925,980,310,960
Mar 23, 202327,301.9628,729.8427,183.3628,333.9728,333.9724,220,433,689
Mar 22, 202328,158.7228,803.3426,760.0027,307.4427,307.4433,382,021,890
Mar 21, 202327,768.3928,439.5627,439.6528,175.8228,175.8236,102,192,830
Mar 20, 202328,041.6028,527.7227,242.8827,767.2427,767.2444,774,027,664
Mar 19, 202326,969.5028,440.5626,907.7228,038.6828,038.6837,769,448,859
Mar 18, 202327,448.1227,725.9526,636.2626,965.8826,965.8835,723,036,817
Mar 17, 202325,055.1227,787.8124,955.1727,423.9327,423.9350,730,261,335
Mar 16, 202324,373.4625,190.3324,225.1125,052.7925,052.7933,866,061,747
Mar 15, 202324,770.9325,240.6223,964.9124,375.9624,375.9643,655,701,450
Mar 14, 202324,201.7726,514.7224,081.1824,746.0724,746.0754,622,230,164
Mar 13, 202322,156.4124,550.8421,918.2024,197.5324,197.5349,466,362,688
Mar 12, 202320,628.0322,185.0320,448.8122,163.9522,163.9529,279,035,521
Mar 11, 202320,187.8820,792.5320,068.6620,632.4120,632.4130,180,288,176
Mar 10, 202320,367.0020,370.6019,628.2520,187.2420,187.2439,578,257,695
Mar 09, 202321,720.0821,802.7220,210.3120,363.0220,363.0230,364,664,171
Mar 08, 202322,216.4422,268.9021,708.0521,718.0821,718.0822,536,575,684
Mar 07, 202322,428.3222,527.4222,011.2622,219.7722,219.7722,765,452,204
Mar 06, 202322,436.8222,584.2922,331.3122,429.7622,429.7617,353,192,895
Mar 05, 202322,354.1422,613.6922,307.1422,435.5122,435.5113,317,001,733
Mar 04, 202322,362.9222,405.1822,198.9822,353.3522,353.3511,166,012,913
Mar 03, 202323,476.6323,479.3522,213.2422,362.6822,362.6826,062,404,610
Mar 02, 202323,647.0223,739.1423,245.0223,475.4723,475.4720,386,398,516
Mar 01, 202323,150.9323,880.6323,088.6323,646.5523,646.5524,662,841,200
Feb 28, 202323,521.8423,585.3823,077.6523,147.3523,147.3520,535,363,434
Feb 27, 202323,561.4523,857.8923,205.8823,522.8723,522.8722,660,763,494
Feb 26, 202323,174.1523,654.3723,084.2223,561.2123,561.2116,644,534,842
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...