Advertisement
Advertisement
U.S. markets open in 9 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
20,192.64+594.97 (+3.04%)
As of 04:04AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202220,336.5220,336.5220,185.4520,192.6420,192.6436,136,607,744
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
Aug 31, 202219,799.5820,420.9919,799.5820,049.7620,049.7633,225,232,872
Aug 30, 202220,298.6120,542.6419,617.6419,796.8119,796.8134,483,360,283
Aug 29, 202219,615.1520,357.4619,600.7920,297.9920,297.9932,637,854,078
Aug 28, 202220,041.0420,139.0519,616.8119,616.8119,616.8124,366,810,591
Aug 27, 202220,262.4820,340.7819,890.5220,041.7420,041.7430,116,729,776
Aug 26, 202221,596.0921,804.9120,199.4820,260.0220,260.0242,326,789,564
Aug 25, 202221,395.4621,789.6421,362.4421,600.9021,600.9031,028,679,593
Aug 24, 202221,526.4621,783.0821,195.0121,395.0221,395.0231,962,253,368
Aug 23, 202221,401.0421,646.2020,955.1421,528.0921,528.0931,878,280,659
Aug 22, 202221,531.4621,531.4620,939.1821,398.9121,398.9131,666,498,758
Aug 21, 202221,160.3921,668.8521,103.2021,534.1221,534.1223,102,307,723
Aug 20, 202220,872.8421,350.8120,856.7321,166.0621,166.0627,595,671,000
Aug 19, 202223,213.3123,213.3120,868.8520,877.5520,877.5540,509,610,260
Aug 18, 202223,341.0423,563.8323,177.6023,212.7423,212.7423,747,613,147
Aug 17, 202223,881.3224,407.0623,243.3523,336.0023,336.0030,931,623,076
Aug 16, 202224,126.1424,228.4223,733.5023,883.2923,883.2927,753,685,646
Aug 15, 202224,318.3225,135.5923,839.7824,136.9724,136.9735,123,501,685
Aug 14, 202224,429.0624,974.9124,206.2624,319.3324,319.3322,994,133,555
Aug 13, 202224,402.1924,860.0524,346.1224,424.0724,424.0722,987,346,289
Aug 12, 202223,957.2024,412.5723,657.2724,402.8224,402.8227,265,804,688
Aug 11, 202223,948.3524,822.6323,901.0023,957.5323,957.5337,127,036,580
Aug 10, 202223,162.9024,127.4122,771.5223,947.6423,947.6432,837,431,722
Aug 09, 202223,811.4823,898.6222,982.0023,164.3223,164.3223,555,719,219
Aug 08, 202223,179.5324,203.6923,176.5523,809.4923,809.4928,575,544,847
Aug 07, 202222,963.5123,359.0122,894.5623,175.8923,175.8915,886,817,043
Aug 06, 202223,291.4223,326.5622,961.2822,961.2822,961.2815,978,259,885
Aug 05, 202222,626.8323,422.8322,612.1823,289.3123,289.3128,881,249,043
Aug 04, 202222,848.2123,198.0122,485.7022,630.9622,630.9625,120,229,769
Aug 03, 202222,981.3023,578.6522,747.8422,846.5122,846.5126,288,169,966
Aug 02, 202223,308.4323,415.0422,710.0822,978.1222,978.1228,389,250,717
Aug 01, 202223,336.7223,464.7922,890.8023,314.2023,314.2025,849,159,141
Jul 31, 202223,652.0724,121.6423,275.7023,336.9023,336.9023,553,591,896
Jul 30, 202223,796.8224,572.5823,580.5123,656.2123,656.2128,148,218,301
Jul 29, 202223,845.2124,294.7923,481.1723,804.6323,804.6335,887,249,746
Jul 28, 202222,933.6424,110.4722,722.2723,843.8923,843.8940,212,386,158
Jul 27, 202221,244.1722,986.5321,070.8122,930.5522,930.5531,758,955,233
Jul 26, 202221,361.1221,361.1220,776.8221,239.7521,239.7528,624,673,855
Jul 25, 202222,607.1622,649.1221,361.6421,361.7021,361.7035,574,561,406
Jul 24, 202222,465.5122,974.0022,306.8422,609.1622,609.1623,565,495,303
Jul 23, 202222,706.9822,977.2122,002.9122,465.4822,465.4824,021,799,169
Jul 22, 202223,163.7523,671.9322,603.4222,714.9822,714.9831,421,555,646
Jul 21, 202223,233.2023,388.3222,431.1523,164.6323,164.6333,631,012,204
Jul 20, 202223,393.1924,196.8223,009.9523,231.7323,231.7342,932,549,127
Jul 19, 202222,467.8523,666.9621,683.4123,389.4323,389.4348,765,202,697
Jul 18, 202220,781.9122,633.0320,781.9122,485.6922,485.6939,974,475,562
Jul 17, 202221,195.0421,600.6420,778.1820,779.3420,779.3422,927,802,083
Jul 16, 202220,834.1021,514.4020,518.9021,190.3221,190.3224,302,954,056
Jul 15, 202220,573.1621,138.2420,397.0020,836.3320,836.3325,905,575,359
Jul 14, 202220,211.4720,789.8919,689.2620,569.9220,569.9231,158,743,333
Jul 13, 202219,325.9720,223.0518,999.9520,212.0720,212.0733,042,430,345
Jul 12, 202219,970.4720,043.4519,308.5319,323.9119,323.9125,810,220,018
Jul 11, 202220,856.3520,856.3519,924.5419,970.5619,970.5624,150,249,025
Jul 10, 202221,591.0821,591.0820,727.1220,860.4520,860.4528,688,807,249
Jul 09, 202221,716.8321,877.1421,445.9621,592.2121,592.2129,641,127,858
Jul 08, 202221,637.1522,314.9421,257.4521,731.1221,731.1249,899,834,488
Jul 07, 202220,547.8121,771.8220,296.1021,637.5921,637.5925,814,972,520
Jul 06, 202220,194.6220,595.5319,823.5120,548.2520,548.2524,598,943,708
Jul 05, 202220,225.3520,635.4719,341.2320,190.1220,190.1226,715,546,990
Jul 04, 202219,297.3120,258.7519,063.0720,231.2620,231.2621,594,638,208
Jul 03, 202219,242.1019,558.2718,966.9519,297.0819,297.0816,390,821,947
Jul 02, 202219,274.8419,371.7519,027.0819,242.2619,242.2618,100,418,740
Jul 01, 202219,820.4720,632.6719,073.7119,269.3719,269.3730,767,551,159
Jun 30, 202220,108.3120,141.1618,729.6619,784.7319,784.7326,267,239,923
Jun 29, 202220,281.1720,364.1619,937.7920,104.0220,104.0223,552,740,328
Jun 28, 202220,731.5421,164.4220,228.8120,280.6320,280.6321,381,535,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement