U.S. markets open in 4 hours 25 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
12,149.55+1,092.54 (+9.88%)
As of 10:04AM BST. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202011,057.0112,149.5511,057.0112,149.5512,149.5537,270,663,168
Oct 20, 202011,745.9711,999.9211,681.4811,916.3311,916.3330,915,821,592
Oct 19, 202011,495.0411,799.0911,408.2911,742.0411,742.0423,860,769,928
Oct 18, 202011,355.9811,483.3611,347.5811,483.3611,483.3618,283,314,340
Oct 17, 202011,322.1211,386.2611,285.3511,358.1011,358.1019,130,430,174
Oct 16, 202011,502.8311,540.0611,223.0111,322.1211,322.1225,635,480,772
Oct 15, 202011,426.6011,569.9111,303.6011,495.3511,495.3524,487,233,058
Oct 14, 202011,429.0511,539.9811,307.8311,429.5111,429.5124,103,426,719
Oct 13, 202011,548.7211,548.9811,321.2211,425.9011,425.9024,241,420,251
Oct 12, 202011,392.6411,698.4711,240.6911,555.3611,555.3626,163,972,642
Oct 11, 202011,296.0811,428.8111,288.6311,384.1811,384.1819,968,627,060
Oct 10, 202011,059.1411,442.2111,056.9411,296.3611,296.3622,877,978,588
Oct 09, 202010,925.4411,105.8510,862.9711,079.4711,079.4722,593,173,917
Oct 08, 202010,677.6310,939.8010,569.8210,923.6310,923.6321,962,121,001
Oct 07, 202010,619.8010,687.2710,591.9610,679.1410,679.1417,634,388,529
Oct 06, 202010,799.7810,803.4610,565.2010,621.6610,621.6622,264,958,686
Oct 05, 202010,688.0310,804.0010,646.4410,804.0010,804.0019,385,191,766
Oct 04, 202010,567.9210,700.7910,531.3410,684.4310,684.4317,546,792,792
Oct 03, 202010,583.8110,614.0910,527.9810,565.4910,565.4917,094,010,304
Oct 02, 202010,624.3910,662.8110,440.3110,585.1610,585.1623,127,839,259
Oct 01, 202010,785.0110,915.8410,493.5510,623.3310,623.3327,178,227,816
Sep 30, 202010,845.4110,856.5310,689.6710,787.6210,787.6220,759,622,010
Sep 29, 202010,712.4610,858.9410,665.3410,848.8310,848.8320,459,870,042
Sep 28, 202010,771.6410,949.1210,716.6810,721.3310,721.3322,720,365,389
Sep 27, 202010,752.9410,804.7310,643.4610,774.4310,774.4318,016,880,214
Sep 26, 202010,702.2410,778.5010,682.0810,754.4410,754.4418,105,012,128
Sep 25, 202010,747.4710,757.5510,594.0510,702.2910,702.2921,232,549,821
Sep 24, 202010,227.4810,765.7910,215.2110,745.5510,745.5523,017,536,742
Sep 23, 202010,539.4610,637.8510,185.7710,225.8610,225.8622,986,733,997
Sep 22, 202010,459.6210,568.0810,382.7310,538.4610,538.4623,621,787,804
Sep 21, 202010,934.9310,988.3010,380.2610,462.2610,462.2628,884,999,244
Sep 20, 202011,095.8711,095.8710,814.4810,938.2710,938.2724,699,523,788
Sep 19, 202010,933.7511,134.0910,909.6211,094.3511,094.3522,764,204,008
Sep 18, 202010,951.8211,034.9110,829.6610,944.5910,944.5926,341,903,912
Sep 17, 202010,973.2511,037.4210,774.6310,948.9910,948.9938,151,810,523
Sep 16, 202010,797.7611,100.1210,704.8810,974.9110,974.9130,769,986,455
Sep 15, 202010,677.7510,938.6310,656.4610,796.9510,796.9532,509,451,925
Sep 14, 202010,328.7310,800.0110,266.0110,680.8410,680.8435,453,581,940
Sep 13, 202010,452.4010,577.2110,224.3310,323.7610,323.7636,506,852,789
Sep 12, 202010,409.8610,578.8410,292.3910,442.1710,442.1736,750,077,324
Sep 11, 202010,369.0310,434.9210,140.8410,400.9210,400.9245,201,121,775
Sep 10, 202010,242.3310,503.9110,238.1410,363.1410,363.1454,406,443,211
Sep 09, 202010,134.1510,350.5410,017.2510,242.3510,242.3524,128,292,755
Sep 08, 202010,369.3110,414.789,945.1110,131.5210,131.5233,430,927,462
Sep 07, 202010,281.0010,399.159,916.4910,369.5610,369.5633,703,098,409
Sep 06, 202010,167.2210,353.9310,056.8910,280.3510,280.3537,071,460,174
Sep 05, 202010,512.5310,581.579,946.6810,169.5710,169.5744,916,565,292
Sep 04, 202010,230.3710,663.9210,207.9410,511.8110,511.8129,965,130,374
Sep 03, 202011,407.1911,443.0210,182.4610,245.3010,245.3031,927,261,555
Sep 02, 202011,964.8211,964.8211,290.7911,414.0311,414.0328,037,405,299
Sep 01, 202011,679.3212,067.0811,601.1311,970.4811,970.4827,311,555,343
Aug 31, 202011,713.3111,768.8811,598.3211,680.8211,680.8222,285,928,250
Aug 30, 202011,508.7111,715.2611,492.3811,711.5111,711.5119,760,127,945
Aug 29, 202011,541.0511,585.6411,466.2911,506.8711,506.8717,485,597,759
Aug 28, 202011,325.3011,545.6211,316.4211,542.5011,542.5019,807,127,588
Aug 27, 202011,485.6111,570.7911,185.9411,323.4011,323.4023,240,415,076
Aug 26, 202011,366.8911,530.0511,296.9911,488.3611,488.3622,466,660,958
Aug 25, 202011,773.5911,778.3011,189.8511,366.1311,366.1326,301,509,932
Aug 24, 202011,663.6911,807.6311,623.2511,774.6011,774.6020,681,511,755
Aug 23, 202011,679.7011,713.4311,559.9211,664.8511,664.8518,482,062,658
Aug 22, 202011,585.4811,689.4111,448.8111,681.8311,681.8320,224,191,306
Aug 21, 202011,878.0311,899.2611,564.9811,592.4911,592.4923,762,425,999
Aug 20, 202011,761.5011,900.4111,710.0611,878.3711,878.3720,175,242,945
Aug 19, 202011,990.8812,028.9211,687.3311,758.2811,758.2824,502,851,117
Aug 18, 202012,251.9012,335.7111,954.5311,991.2311,991.2326,043,227,672
Aug 17, 202011,895.6612,359.0611,806.7012,254.4012,254.4028,227,687,027
Aug 16, 202011,866.6911,934.9011,737.1911,892.8011,892.8020,583,375,490
Aug 15, 202011,768.7011,963.2011,768.7011,865.7011,865.7023,354,924,400
Aug 14, 202011,772.6612,150.9911,685.4611,768.8711,768.8724,237,958,589
Aug 13, 202011,588.4111,796.4011,216.8711,784.1411,784.1427,522,199,497
Aug 12, 202011,404.6011,748.4011,249.6111,584.9311,584.9325,064,548,486
Aug 11, 202011,881.6511,932.7111,195.7111,410.5311,410.5327,039,782,640
Aug 10, 202011,662.2612,045.1411,662.2611,878.1111,878.1126,114,112,569
Aug 09, 202011,737.3311,806.0611,548.7811,675.7411,675.7417,489,608,833
Aug 08, 202011,604.5511,800.0611,558.4311,754.0511,754.0517,572,057,837
Aug 07, 202011,778.8911,898.0411,408.5911,601.4711,601.4723,132,312,867
Aug 06, 202011,749.8711,902.3411,598.7111,779.7711,779.7723,400,740,340
Aug 05, 202011,203.8211,786.6211,158.2911,747.0211,747.0224,411,254,471
Aug 04, 2020------
Aug 03, 202011,043.7711,453.0811,012.4211,246.3511,246.3520,271,713,443
Aug 02, 202011,758.7612,034.1411,018.1311,053.6111,053.6127,410,067,336
Aug 01, 202011,322.5711,794.7811,239.6811,759.5911,759.5926,075,670,303
Jul 31, 202011,110.2111,415.8610,987.0511,323.4711,323.4723,160,469,766
Jul 30, 202011,099.8311,169.3610,895.4611,111.2111,111.2122,857,247,901
Jul 29, 202010,912.9511,304.4010,856.1411,100.4711,100.4724,617,249,715
Jul 28, 202011,017.4611,204.3310,632.6310,912.8210,912.8228,766,551,142
Jul 27, 20209,905.2211,298.229,903.9710,990.8710,990.8735,359,749,590
Jul 26, 20209,680.2310,023.819,652.859,905.179,905.1720,507,998,997
Jul 25, 20209,539.499,704.569,530.219,677.119,677.1116,610,070,933
Jul 24, 20209,585.519,623.349,481.459,536.899,536.8916,552,768,325
Jul 23, 20209,527.149,610.259,483.009,581.079,581.0718,146,399,002
Jul 22, 20209,375.089,530.529,319.659,525.369,525.3616,532,254,884
Jul 21, 20209,162.519,407.269,149.399,374.899,374.8918,069,581,955
Jul 20, 20209,187.229,214.279,137.519,164.239,164.2313,755,604,145
Jul 19, 20209,158.019,201.409,097.639,185.829,185.8212,939,002,784
Jul 18, 20209,151.189,230.989,100.829,159.049,159.0412,252,601,474
Jul 17, 20209,131.819,182.259,089.209,151.399,151.3913,944,570,749
Jul 16, 20209,191.989,214.319,088.959,132.239,132.2315,713,967,522
Jul 15, 20209,241.909,275.339,171.939,192.849,192.8415,844,731,575
Jul 14, 20209,238.709,283.849,171.669,243.219,243.2118,085,038,362
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...