BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20189,655.779,765.239,207.499,415.639,415.63596,539,968
Apr 24, 20188,967.869,741.918,957.689,655.779,655.771,276,464,750
Apr 23, 20188,823.469,025.738,804.208,968.258,968.25553,892,335
Apr 22, 20188,935.859,043.988,788.448,823.368,823.36610,183,093
Apr 21, 20188,877.159,047.828,631.188,935.728,935.72829,073,400
Apr 20, 20188,301.828,945.148,243.498,877.088,877.08979,994,921
Apr 19, 20188,189.928,321.018,136.428,301.828,301.82602,099,034
Apr 18, 20187,921.658,246.577,908.928,189.968,189.96593,500,791
Apr 17, 20188,079.778,187.607,858.127,921.637,921.63580,880,500
Apr 16, 20188,376.738,430.937,929.248,079.778,079.77713,471,956
Apr 15, 20188,022.518,437.038,021.048,376.738,376.73570,527,804
Apr 14, 20187,898.748,195.347,841.198,022.518,022.51537,286,381
Apr 13, 20187,927.738,237.167,758.807,899.117,899.111,171,435,820
Apr 12, 20186,977.048,051.956,791.337,927.737,927.731,490,759,969
Apr 11, 20186,871.076,999.376,839.166,977.136,977.13450,141,340
Apr 10, 20186,789.536,922.846,676.726,871.076,871.07424,510,977
Apr 09, 20187,049.927,204.286,633.696,789.536,789.53901,883,664
Apr 08, 20186,917.207,132.036,911.027,049.927,049.92425,825,572
Apr 07, 20186,634.867,083.856,624.476,917.206,917.20564,883,141
Apr 06, 20186,790.456,869.536,526.676,634.866,634.86605,651,287
Apr 05, 20186,815.506,933.666,602.386,790.456,790.45777,145,174
Apr 04, 20187,434.307,442.426,727.096,815.506,815.50877,199,782
Apr 03, 20187,074.657,528.977,039.887,434.307,434.30905,326,798
Apr 02, 20186,835.588,218.666,792.307,074.607,074.60748,861,435
Apr 01, 20186,943.777,056.226,463.546,835.846,835.84889,887,684
Mar 31, 20186,853.757,228.406,806.346,943.776,943.77915,400,590
Mar 30, 20187,106.627,280.276,595.266,853.766,853.761,584,675,343
Mar 29, 20187,959.787,983.776,927.117,106.627,106.621,379,180,030
Mar 28, 20187,808.428,117.797,752.607,959.787,959.78657,712,114
Mar 27, 20188,152.188,226.247,752.307,808.487,808.48930,754,990
Mar 26, 20188,472.568,521.047,869.278,152.208,152.201,079,038,734
Mar 25, 20188,548.398,690.368,395.858,472.848,472.84657,643,520
Mar 24, 20188,935.519,036.238,515.538,548.068,548.06827,663,165
Mar 23, 20188,724.988,935.888,307.588,934.808,934.80939,997,284
Mar 22, 20188,911.379,107.008,500.888,724.988,724.981,023,286,566
Mar 21, 20188,920.539,184.518,778.698,911.358,911.35991,376,396
Mar 20, 20188,623.149,056.238,339.808,920.718,920.711,150,462,439
Mar 19, 20188,215.508,725.608,129.668,623.148,623.141,447,812,723
Mar 18, 20187,882.678,299.867,318.468,215.408,215.401,535,519,444
Mar 17, 20188,283.238,360.647,765.417,883.457,883.45901,939,422
Mar 16, 20188,267.958,616.637,924.118,283.238,283.231,082,790,136
Mar 15, 20188,216.228,432.127,698.478,268.418,268.411,519,850,464
Mar 14, 20189,160.129,360.667,966.948,217.708,217.701,385,572,511
Mar 13, 20189,142.279,486.128,856.659,160.129,160.121,228,556,284
Mar 12, 20189,543.989,907.418,796.529,142.159,142.151,435,404,200
Mar 11, 20188,797.279,735.648,484.329,544.849,544.841,374,814,644
Mar 10, 20189,252.769,518.628,727.438,797.278,797.271,084,925,795
Mar 09, 20189,316.779,433.388,393.459,252.769,252.762,081,621,422
Mar 08, 20189,928.5610,119.219,086.859,316.729,316.721,492,236,089
Mar 07, 201810,735.4510,913.709,470.739,928.569,928.561,858,869,115
Mar 06, 201811,440.3311,441.6510,589.2810,735.4510,735.451,210,081,181
Mar 05, 201811,503.9411,694.1511,431.5511,440.7311,440.73791,471,905
Mar 04, 201811,465.3611,539.7911,084.0111,504.4211,504.42690,727,335
Mar 03, 201811,043.1211,530.6611,043.1211,465.3611,465.36812,200,126
Mar 02, 201810,929.3711,191.9410,801.4511,043.1211,043.12852,908,489
Mar 01, 201810,334.4411,090.3010,247.5610,929.3710,929.37952,472,120
Feb 28, 201810,594.7611,067.7610,303.1410,334.4410,334.441,126,074,675
Feb 27, 201810,326.5010,879.3810,154.2410,594.7610,594.761,060,840,699
Feb 26, 20189,610.1110,457.519,411.8210,326.5010,326.501,181,729,273
Feb 25, 20189,705.739,873.799,329.449,610.119,610.11793,093,192
Feb 24, 201810,175.5110,528.009,396.549,705.739,705.731,244,484,468
Feb 23, 20189,847.9610,420.679,604.0010,175.5110,175.511,399,448,203
Feb 22, 201810,481.6610,941.579,757.199,847.969,847.961,795,951,829
Feb 21, 201811,256.7811,295.5810,256.2110,481.6610,481.661,982,721,124
Feb 20, 201811,182.2811,802.2311,130.9511,256.4311,256.431,640,343,867
Feb 19, 201810,418.1211,265.9610,336.3211,182.2811,182.281,186,535,653
Feb 18, 201811,097.2111,288.3410,161.0110,417.2310,417.231,659,704,217
Feb 17, 201810,188.7311,119.4510,074.0711,097.2111,097.211,327,921,168
Feb 16, 201810,033.7510,303.149,720.3810,188.7310,188.731,061,827,697
Feb 15, 20189,485.6410,223.589,363.3810,033.7510,033.751,666,668,487
Feb 14, 20188,544.699,508.228,542.989,485.649,485.641,220,863,360
Feb 13, 20188,911.178,955.158,379.358,544.698,544.69853,320,352
Feb 12, 20188,084.618,997.348,084.418,911.278,911.271,085,921,871
Feb 11, 20188,569.328,573.357,862.318,084.618,084.611,013,771,945
Feb 10, 20188,696.839,081.498,176.258,569.298,569.291,348,923,336
Feb 09, 20188,259.268,743.207,775.368,696.838,696.831,348,072,086
Feb 08, 20187,593.788,643.947,590.488,260.698,260.691,594,673,973
Feb 07, 20187,701.258,572.687,208.867,592.727,592.722,159,765,331
Feb 06, 20186,936.437,932.385,968.367,701.257,701.253,397,596,513
Feb 05, 20188,218.058,391.296,627.316,937.086,937.082,534,149,181
Feb 04, 20189,251.279,400.997,889.838,218.058,218.051,413,207,410
Feb 03, 20188,872.879,504.378,194.689,251.279,251.271,253,484,523
Feb 02, 20189,114.739,147.937,786.208,870.828,870.822,768,759,876
Feb 01, 201810,226.8610,280.848,726.959,114.729,114.721,964,308,989
Jan 31, 201810,107.4010,377.969,698.1310,226.8610,226.861,230,902,973
Jan 30, 201811,234.3211,263.709,871.2110,107.2610,107.261,720,894,077
Jan 29, 201811,767.7411,860.2911,089.5211,233.9511,233.95920,836,244
Jan 28, 201811,460.3912,064.1911,407.9411,767.7411,767.741,038,153,169
Jan 27, 201811,104.3411,638.6910,879.2011,459.7111,459.711,031,091,633
Jan 26, 201811,175.8711,656.5410,346.8611,104.2011,104.201,560,135,332
Jan 25, 201811,428.1111,741.9210,930.3411,175.8711,175.871,061,064,251
Jan 24, 201810,853.7811,531.6010,506.5511,429.0211,429.021,286,435,482
Jan 23, 201810,814.5211,388.529,980.5010,858.2310,858.231,710,180,828
Jan 22, 201811,549.9811,913.7410,067.7610,814.5210,814.521,811,992,345
Jan 21, 201812,783.5412,787.3511,101.7311,549.9311,549.931,552,755,289
Jan 20, 201811,521.8213,031.0411,502.1112,783.9412,783.941,492,721,765
Jan 19, 201811,175.5211,780.4910,867.1811,521.7611,521.761,264,875,700
Jan 18, 201811,162.7012,018.4310,642.3311,175.5211,175.522,357,251,805
Jan 17, 201811,282.4911,736.309,205.3811,162.7011,162.703,666,978,316
Jan 16, 201813,634.6013,648.8410,032.6911,282.4911,282.493,842,651,741
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...