BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20186,277.737,234.836,244.776,615.376,615.371,184,802,432
Oct 07, 20186,589.946,622.496,535.026,601.156,601.15179,378,859
Oct 06, 20186,632.886,637.086,563.256,589.946,589.94162,722,103
Oct 05, 20186,580.006,683.556,546.986,632.876,632.87262,562,344
Oct 04, 20186,492.616,622.326,486.866,579.796,579.79277,614,018
Oct 03, 20186,525.466,537.076,428.986,492.266,492.26306,385,346
Oct 02, 20186,594.986,618.956,478.046,525.476,525.47267,166,277
Oct 01, 20186,623.826,662.606,510.546,594.986,594.98256,959,931
Sep 30, 20186,603.756,741.966,543.686,623.716,623.71174,302,164
Sep 29, 20186,635.406,635.426,474.236,603.756,603.75245,055,396
Sep 28, 20186,686.136,806.106,545.416,635.386,635.38497,340,510
Sep 27, 20186,462.606,733.946,434.766,686.136,686.13345,096,700
Sep 26, 20186,437.746,543.926,383.166,462.606,462.60264,402,806
Sep 25, 20186,583.536,583.546,333.216,437.746,437.74420,279,170
Sep 24, 20186,702.736,717.606,557.826,583.536,583.53324,660,682
Sep 23, 20186,716.606,768.566,663.906,702.706,702.70169,080,003
Sep 22, 20186,762.076,834.496,633.016,716.606,716.60261,159,308
Sep 21, 20186,505.976,785.226,501.016,762.066,762.06569,642,976
Sep 20, 20186,398.836,551.936,361.336,505.906,505.90301,619,960
Sep 19, 20186,346.446,522.906,131.026,398.806,398.80452,379,323
Sep 18, 20186,261.336,393.396,238.256,346.446,346.44348,485,895
Sep 17, 20186,502.446,538.826,216.836,261.486,261.48399,675,966
Sep 16, 20186,522.686,525.056,404.316,502.446,502.44200,545,603
Sep 15, 20186,485.396,573.196,473.476,522.086,522.08208,349,557
Sep 14, 20186,492.176,591.596,393.846,486.016,486.01377,989,402
Sep 13, 20186,337.086,534.896,337.086,492.006,492.00425,090,869
Sep 12, 20186,295.546,357.896,208.286,337.116,337.11332,537,236
Sep 11, 20186,324.436,415.516,199.196,295.546,295.54324,512,939
Sep 10, 20186,249.076,371.426,247.646,324.436,324.43320,435,279
Sep 09, 20186,200.236,451.256,161.836,249.076,249.07244,400,344
Sep 08, 20186,413.126,480.576,134.766,200.166,200.16317,380,272
Sep 07, 20186,515.426,549.396,345.486,411.786,411.78344,487,244
Sep 06, 20186,705.066,727.196,295.116,515.426,515.42823,309,044
Sep 05, 20187,369.897,401.436,694.066,705.036,705.03797,851,163
Sep 04, 20187,270.057,417.657,246.767,369.867,369.86343,762,001
Sep 03, 20187,301.257,350.587,204.897,270.057,270.05309,327,793
Sep 02, 20187,203.467,384.387,144.717,301.267,301.26447,453,370
Sep 01, 20187,026.967,272.037,025.587,203.467,203.46300,301,833
Aug 31, 20186,998.767,096.736,903.087,026.967,026.96349,131,152
Aug 30, 20187,051.617,072.646,818.696,998.766,998.76425,475,685
Aug 29, 20187,091.387,137.476,944.767,052.007,052.00356,139,022
Aug 28, 20186,915.927,136.716,877.207,091.387,091.38487,789,642
Aug 27, 20186,720.606,944.216,674.846,915.736,915.73405,769,271
Aug 26, 20186,749.716,793.176,588.486,720.606,720.60265,820,591
Aug 25, 20186,708.946,808.896,684.196,749.566,749.56258,296,664
Aug 24, 20186,539.136,736.836,481.766,708.966,708.96382,456,858
Aug 23, 20186,366.146,575.286,356.966,538.956,538.95340,811,486
Aug 22, 20186,491.096,890.796,264.346,366.136,366.13764,005,011
Aug 21, 20186,270.096,506.696,259.816,491.116,491.11396,746,063
Aug 20, 20186,502.246,537.546,248.396,269.906,269.90397,981,291
Aug 19, 20186,405.746,560.886,330.566,502.186,502.18253,984,821
Aug 18, 20186,591.186,622.166,322.446,405.716,405.71336,744,293
Aug 17, 20186,323.816,594.726,300.456,591.166,591.16477,089,455
Aug 16, 20186,274.226,478.076,217.336,323.816,323.81454,679,037
Aug 15, 20186,199.636,620.076,193.636,274.226,274.22852,103,141
Aug 14, 20186,263.206,266.505,891.876,199.606,199.60759,847,789
Aug 13, 20186,322.416,545.026,157.036,263.206,263.20452,431,672
Aug 12, 20186,242.536,483.396,176.896,322.926,322.92366,460,108
Aug 11, 20186,152.956,488.556,014.266,242.546,242.54545,722,619
Aug 10, 20186,543.256,582.146,025.916,153.416,153.41639,457,019
Aug 09, 20186,285.066,631.236,195.026,543.246,543.24575,748,446
Aug 08, 20186,723.296,723.996,133.036,285.026,285.02838,853,615
Aug 07, 20186,945.777,150.866,685.026,723.216,723.21575,690,006
Aug 06, 20187,042.577,160.406,854.796,945.786,945.78410,408,444
Aug 05, 20187,017.897,092.536,898.317,042.397,042.39368,914,046
Aug 04, 20187,417.607,490.896,940.157,017.897,017.89534,002,935
Aug 03, 20187,542.347,542.497,296.767,417.607,417.60586,982,505
Aug 02, 20187,610.907,713.327,470.867,542.347,542.34424,093,581
Aug 01, 20187,736.257,760.747,449.317,610.907,610.90595,404,848
Jul 31, 20188,176.088,176.277,663.707,735.307,735.30765,186,307
Jul 30, 20188,216.708,273.617,867.448,176.068,176.06681,120,739
Jul 29, 20188,230.828,291.558,123.538,216.788,216.78280,233,415
Jul 28, 20188,182.888,238.048,070.048,230.878,230.87295,872,316
Jul 27, 20187,937.108,278.017,806.258,182.898,182.89646,256,012
Jul 26, 20188,170.378,302.247,862.677,937.257,937.25643,953,970
Jul 25, 20188,395.818,481.118,061.078,170.238,170.23736,530,740
Jul 24, 20187,718.008,485.717,692.168,395.828,395.821,166,560,702
Jul 23, 20187,398.647,798.597,376.667,718.007,718.00745,533,303
Jul 22, 20187,405.407,569.287,345.257,398.647,398.64355,565,264
Jul 21, 20187,333.937,453.077,220.377,405.407,405.40297,440,355
Jul 20, 20187,477.107,676.557,279.347,333.937,333.93603,034,414
Jul 19, 20187,383.397,563.707,289.907,477.507,477.50522,544,440
Jul 18, 20187,326.767,590.657,253.717,383.397,383.39788,460,811
Jul 17, 20186,740.547,476.246,677.567,326.707,326.70799,401,451
Jul 16, 20186,364.266,761.846,349.836,740.556,740.55494,264,915
Jul 15, 20186,268.326,401.506,245.756,364.266,364.26218,543,291
Jul 14, 20186,229.616,332.466,190.186,268.756,268.75174,416,786
Jul 13, 20186,253.666,349.216,131.546,229.836,229.83319,802,271
Jul 12, 20186,394.366,394.936,084.006,253.606,253.60409,078,182
Jul 11, 20186,306.876,405.596,293.686,394.366,394.36327,667,754
Jul 10, 20186,668.846,683.616,277.236,306.856,306.85470,432,142
Jul 09, 20186,707.466,803.106,625.586,668.846,668.84328,316,145
Jul 08, 20186,758.086,782.856,684.156,707.386,707.38268,455,446
Jul 07, 20186,602.036,814.426,518.236,758.086,758.08277,167,900
Jul 06, 20186,534.816,633.446,458.146,602.026,602.02310,759,733
Jul 05, 20186,589.776,691.326,448.236,534.816,534.81421,189,063
Jul 04, 20186,508.436,777.976,411.136,590.066,590.06412,202,352
Jul 03, 20186,616.606,670.306,473.486,509.586,509.58356,390,898
Jul 02, 20186,342.696,673.715,537.866,615.666,615.66465,915,661
Jul 01, 20186,385.436,429.506,262.726,339.046,339.04259,708,490
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...