BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20183,485.593,493.793,431.173,444.233,444.2321,303,218
Dec 12, 20183,401.023,545.373,380.483,485.593,485.59257,293,632
Dec 11, 20183,467.163,483.583,348.983,401.023,401.02230,671,778
Dec 10, 20183,592.843,645.493,416.773,467.163,467.16287,119,758
Dec 09, 20183,461.073,718.583,436.503,592.843,592.84295,321,498
Dec 08, 20183,420.573,602.493,295.213,461.073,461.07357,548,590
Dec 07, 20183,485.183,576.113,248.003,420.573,420.57699,930,576
Dec 06, 20183,737.533,883.433,467.923,485.183,485.18590,923,562
Dec 05, 20183,948.443,961.803,719.193,737.533,737.53320,944,415
Dec 04, 20183,871.414,082.683,770.923,948.443,948.44373,361,232
Dec 03, 20184,143.864,159.013,795.183,871.413,871.41423,985,399
Dec 02, 20184,197.704,318.794,077.674,143.864,143.86262,154,694
Dec 01, 20184,009.674,309.653,942.624,197.464,197.46280,927,570
Nov 30, 20184,286.854,331.073,916.304,009.674,009.67497,762,735
Nov 29, 20184,263.524,444.394,130.684,286.694,286.69479,575,430
Nov 28, 20183,822.994,398.573,822.944,263.554,263.55726,808,596
Nov 27, 20183,784.773,878.903,613.113,822.993,822.99555,212,127
Nov 26, 20184,004.464,124.703,598.813,784.593,784.59715,341,714
Nov 25, 20183,854.114,165.933,550.044,004.154,004.15819,869,496
Nov 24, 20184,343.424,432.003,741.203,854.113,854.11503,028,289
Nov 23, 20184,320.684,419.484,157.194,343.424,343.42521,825,987
Nov 22, 20184,593.044,640.724,297.214,320.684,320.68376,852,837
Nov 21, 20184,441.814,689.554,315.584,593.044,593.04686,284,917
Nov 20, 20184,809.624,953.564,168.254,441.814,441.811,433,400,842
Nov 19, 20185,615.265,615.984,757.014,809.624,809.621,072,037,780
Nov 18, 20185,567.955,701.355,567.955,615.265,615.26233,409,182
Nov 17, 20185,586.975,602.015,524.705,568.945,568.94164,182,152
Nov 16, 20185,647.505,676.545,487.875,586.275,586.27397,196,182
Nov 15, 20185,740.515,767.065,300.755,647.505,647.50820,864,013
Nov 14, 20186,339.176,375.705,469.935,741.475,741.471,045,469,380
Nov 13, 20186,375.086,389.436,315.586,339.176,339.17227,689,745
Nov 12, 20186,408.186,435.416,350.876,375.086,375.08181,575,610
Nov 11, 20186,396.396,414.186,326.386,408.186,408.18130,156,001
Nov 10, 20186,377.996,419.926,376.176,396.376,396.3794,313,328
Nov 09, 20186,446.066,457.976,352.456,377.996,377.99237,893,036
Nov 08, 20186,530.946,542.426,438.276,446.066,446.06273,205,386
Nov 07, 20186,479.726,562.796,476.596,529.686,529.68360,052,788
Nov 06, 20186,433.536,482.816,412.566,479.726,479.72239,808,254
Nov 05, 20186,467.056,475.806,406.696,433.746,433.74155,758,902
Nov 04, 20186,376.556,498.166,351.926,467.056,467.05175,805,188
Nov 03, 20186,394.656,398.096,336.966,376.326,376.32183,565,304
Nov 02, 20186,381.306,420.936,371.576,394.666,394.66179,385,606
Nov 01, 20186,342.816,402.596,322.606,381.306,381.30199,861,220
Oct 31, 20186,309.116,391.256,241.496,342.616,342.61245,357,244
Oct 30, 20186,314.386,340.686,286.306,309.116,309.11269,592,154
Oct 29, 20186,470.746,483.396,282.586,313.916,313.91342,463,526
Oct 27, 20186,470.176,483.246,444.746,470.746,470.74109,118,160
Oct 26, 20186,457.216,479.006,445.956,470.176,470.17124,066,466
Oct 25, 20186,462.776,514.006,441.816,457.216,457.21215,447,656
Oct 24, 20186,476.526,497.906,432.306,462.776,462.77231,214,963
Oct 23, 20186,470.636,538.356,465.736,476.256,476.25222,068,131
Oct 22, 20186,484.326,496.206,438.996,470.226,470.22220,913,293
Oct 21, 20186,509.876,531.236,460.386,483.236,483.23202,766,914
Oct 20, 20186,490.606,557.396,474.476,509.876,509.87105,283,929
Oct 19, 20186,469.286,645.206,395.456,490.566,490.56127,185,847
Oct 18, 20186,489.376,503.096,449.366,469.286,469.28237,855,085
Oct 17, 20186,576.406,616.276,445.056,488.726,488.72331,761,115
Oct 16, 20186,583.056,589.206,511.606,574.526,574.52220,418,636
Oct 15, 20186,612.696,724.916,545.546,583.056,583.05324,232,509
Oct 14, 20186,277.737,234.836,244.776,612.366,612.361,190,524,168
Oct 13, 20186,267.276,346.566,247.176,277.736,277.73215,422,888
Oct 12, 20186,252.106,280.736,238.926,267.276,267.27137,705,035
Oct 11, 20186,209.476,296.566,173.866,250.856,250.85289,840,137
Oct 10, 20186,581.076,581.596,171.956,209.476,209.47654,924,117
Oct 09, 20186,631.796,633.226,487.866,581.076,581.07323,664,963
Oct 08, 20186,650.076,657.006,589.396,631.796,631.79213,976,678
Oct 07, 20186,601.466,698.316,565.016,650.076,650.07313,507,433
Oct 06, 20186,589.946,622.496,535.026,601.156,601.15179,378,859
Oct 05, 20186,632.886,637.086,563.256,589.946,589.94162,722,103
Oct 04, 20186,580.006,683.556,546.986,632.876,632.87262,562,344
Oct 03, 20186,492.616,622.326,486.866,579.796,579.79277,614,018
Oct 02, 20186,525.466,537.076,428.986,492.266,492.26306,385,346
Oct 01, 20186,594.986,618.956,478.046,525.476,525.47267,166,277
Sep 30, 20186,623.826,662.606,510.546,594.986,594.98256,959,931
Sep 29, 20186,603.756,741.966,543.686,623.716,623.71174,302,164
Sep 28, 20186,635.406,635.426,474.236,603.756,603.75245,055,396
Sep 27, 20186,686.136,806.106,545.416,635.386,635.38497,340,510
Sep 26, 20186,462.606,733.946,434.766,686.136,686.13345,096,700
Sep 25, 20186,437.746,543.926,383.166,462.606,462.60264,402,806
Sep 24, 20186,583.536,583.546,333.216,437.746,437.74420,279,170
Sep 23, 20186,702.736,717.606,557.826,583.536,583.53324,660,682
Sep 22, 20186,716.606,768.566,663.906,702.706,702.70169,080,003
Sep 21, 20186,762.076,834.496,633.016,716.606,716.60261,159,308
Sep 20, 20186,505.976,785.226,501.016,762.066,762.06569,642,976
Sep 19, 20186,398.836,551.936,361.336,505.906,505.90301,619,960
Sep 18, 20186,346.446,522.906,131.026,398.806,398.80452,379,323
Sep 17, 20186,261.336,393.396,238.256,346.446,346.44348,485,895
Sep 16, 20186,502.446,538.826,216.836,261.486,261.48399,675,966
Sep 15, 20186,522.686,525.056,404.316,502.446,502.44200,545,603
Sep 14, 20186,485.396,573.196,473.476,522.086,522.08208,349,557
Sep 13, 20186,492.176,591.596,393.846,486.016,486.01377,989,402
Sep 12, 20186,337.086,534.896,337.086,492.006,492.00425,090,869
Sep 11, 20186,295.546,357.896,208.286,337.116,337.11332,537,236
Sep 10, 20186,324.436,415.516,199.196,295.546,295.54324,512,939
Sep 09, 20186,249.076,371.426,247.646,324.436,324.43320,435,279
Sep 08, 20186,200.236,451.256,161.836,249.076,249.07244,400,344
Sep 07, 20186,413.126,480.576,134.766,200.166,200.16317,380,272
Sep 06, 20186,515.426,549.396,345.486,411.786,411.78344,487,244
Sep 05, 20186,705.066,727.196,295.116,515.426,515.42823,309,044
Sep 04, 20187,369.897,401.436,694.066,705.036,705.03797,851,163
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...