BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201810,814.5211,011.439,980.5010,348.5410,348.54869,662,720
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
Jan 15, 201813,638.6314,355.8213,416.7113,631.9813,631.981,170,462,750
Jan 14, 201814,244.1214,415.6713,031.9113,638.6313,638.631,112,590,573
Jan 13, 201813,841.1914,595.0413,830.2814,243.1214,243.121,021,352,776
Jan 12, 201813,308.0614,129.0812,851.9113,841.1913,841.191,402,292,716
Jan 11, 201814,920.3614,979.9612,825.9513,308.0613,308.062,373,494,121
Jan 10, 201814,468.0914,919.4913,450.5414,919.4914,919.492,025,083,791
Jan 09, 201814,976.1715,390.2814,221.5514,468.5014,468.501,486,802,326
Jan 08, 201816,228.2616,302.9213,902.3114,976.1714,976.172,166,366,561
Jan 07, 201817,174.5017,184.8115,791.1316,228.1616,228.161,309,532,650
Jan 06, 201816,954.7617,252.8516,286.5717,172.3017,172.301,412,703,790
Jan 05, 201815,180.0817,126.9514,832.3616,954.7816,954.782,283,988,962
Jan 04, 201815,156.4915,408.6614,244.6715,180.0815,180.081,656,714,736
Jan 03, 201814,754.0915,435.0114,579.7115,156.6215,156.621,604,206,990
Jan 02, 201813,444.8815,306.1312,934.1614,754.1314,754.131,956,783,037
Jan 01, 201813,850.4913,921.5312,877.6713,444.8813,444.881,057,521,524
Dec 31, 201712,532.3814,241.8212,359.4313,850.4013,850.401,492,142,483
Dec 30, 201714,392.1414,461.4611,962.0912,531.5212,531.522,387,311,023
Dec 29, 201714,398.4515,109.8113,951.0814,392.5714,392.571,733,583,750
Dec 28, 201715,416.3415,505.5113,466.0714,398.7014,398.702,425,912,717
Dec 27, 201715,757.0216,514.5914,534.6615,416.6415,416.642,162,831,128
Dec 26, 201713,830.1916,094.6713,748.4915,756.5615,756.562,198,577,125
Dec 25, 201713,789.9514,467.4313,010.7113,833.4913,833.491,487,888,106
Dec 24, 201714,396.6314,413.7212,166.4513,789.9513,789.952,428,437,693
Dec 23, 201713,664.9715,493.2313,356.0714,396.4614,396.462,491,903,154
Dec 22, 201715,632.1215,823.7210,875.7113,664.9713,664.976,245,731,508
Dec 21, 201716,461.0917,301.8314,952.9815,632.1215,632.122,619,295,475
Dec 20, 201717,521.7317,813.6015,642.6916,461.9716,461.973,791,752,510
Dec 19, 201718,971.1919,021.9716,812.8017,523.7017,523.703,136,709,262
Dec 18, 201719,065.7119,221.1018,114.4218,972.3218,972.322,597,510,049
Dec 17, 201719,346.6019,870.6218,750.9119,065.7119,065.712,264,650,369
Dec 16, 201717,594.0819,587.7017,318.5419,345.4919,345.492,078,806,368
Dec 15, 201716,467.9117,987.0316,442.2017,604.8517,604.852,682,351,213
Dec 14, 201716,286.8216,941.0816,023.6416,467.9116,467.911,773,813,863
Dec 13, 201717,083.9017,267.9615,669.8616,286.8216,286.822,576,055,941
Dec 12, 201716,733.2917,560.6516,254.5317,083.9017,083.902,246,138,895
Dec 11, 201715,060.4517,399.1815,024.5616,732.4716,732.472,634,267,594
Dec 10, 201714,839.9815,783.2013,031.0015,059.6015,059.602,904,037,859
Dec 09, 201716,048.1816,313.1813,151.4714,843.4214,843.422,699,876,215
Dec 08, 201716,867.9817,294.8513,906.1016,047.6116,047.614,546,014,731
Dec 07, 201713,750.0916,879.2613,401.6116,850.3116,850.314,510,225,316
Dec 06, 201711,667.1313,843.2011,661.7613,749.5713,749.572,437,037,791
Dec 05, 201711,624.3711,901.8711,486.1311,667.1311,667.131,048,839,303
Dec 04, 201711,244.2011,624.6310,917.8111,623.9111,623.911,057,859,226
Dec 03, 201710,912.7211,851.0910,578.4311,246.2111,246.211,380,012,064
Dec 02, 201710,861.4711,175.2310,715.5510,912.7310,912.73950,474,241
Dec 01, 20179,947.0810,942.809,420.9310,861.4710,861.471,353,669,597
Nov 30, 20179,848.0510,689.069,023.779,946.769,946.761,836,210,107
Nov 29, 20179,906.0411,417.848,938.709,837.869,837.862,418,792,360
Nov 28, 20179,732.639,969.589,638.209,906.049,906.04865,328,615
Nov 27, 20179,318.429,733.619,316.849,733.209,733.201,025,175,619
Nov 26, 20178,754.629,474.628,746.569,318.429,318.42782,499,976
Nov 25, 20178,203.458,761.988,153.708,754.698,754.69718,483,679
Nov 24, 20178,013.388,332.947,900.178,200.808,200.80595,710,405
Nov 23, 20178,234.508,266.558,012.358,013.418,013.41555,465,146
Nov 22, 20178,099.928,304.378,091.638,234.558,234.55539,697,375
Nov 21, 20178,245.878,368.367,819.068,099.978,099.97938,345,413
Nov 20, 20178,042.648,294.127,947.288,244.698,244.69617,354,329
Nov 19, 20177,781.028,100.877,675.418,042.648,042.64541,391,321
Nov 18, 20177,699.957,857.527,458.907,780.917,780.91571,121,111
Nov 17, 20177,853.688,000.197,534.707,699.957,699.95917,599,923
Nov 16, 20177,283.027,964.647,119.177,853.687,853.681,010,130,763
Nov 15, 20176,597.067,330.066,596.947,283.227,283.22922,959,468
Nov 14, 20176,522.456,728.596,419.186,597.066,597.06634,604,991
Nov 13, 20175,878.096,760.155,828.346,522.456,522.451,135,256,036
Nov 12, 20176,339.876,490.535,493.645,878.135,878.131,629,165,385
Nov 11, 20176,565.806,821.506,197.876,339.866,339.86878,096,915
Nov 10, 20177,129.597,318.976,406.056,565.806,565.801,513,421,266
Nov 09, 20177,444.367,457.127,040.837,129.597,129.59915,963,933
Nov 08, 20177,102.237,869.107,026.977,444.367,444.361,632,547,465
Nov 07, 20176,959.277,222.376,957.807,102.757,102.75716,798,409
Nov 06, 20177,389.557,429.706,934.736,959.236,959.231,148,125,488
Nov 05, 20177,363.807,599.447,284.337,389.557,389.55789,287,755
Nov 04, 20177,146.987,492.246,957.847,363.807,363.80773,371,754
Nov 03, 20177,024.817,445.626,938.937,152.127,152.121,120,978,013
Nov 02, 20176,737.787,339.916,737.777,024.817,024.811,663,170,039
Nov 01, 20176,449.106,738.746,355.006,737.786,737.78869,798,619
Oct 31, 20176,124.286,467.206,090.836,451.246,451.24637,838,767
Oct 30, 20176,147.706,226.186,018.976,124.286,124.28481,600,502
Oct 28, 20175,726.616,295.435,679.376,147.526,147.52966,990,808
Oct 27, 20175,764.565,871.045,654.805,726.615,726.61305,611,140
Oct 26, 20175,887.625,997.835,692.325,764.565,764.56488,283,724
Oct 25, 20175,734.005,970.405,689.925,887.615,887.61547,664,553
Oct 24, 20175,513.085,747.965,375.645,734.005,734.00585,738,379
Oct 23, 20175,903.615,904.635,463.415,513.085,513.08811,951,129
Oct 22, 20175,982.866,048.985,644.225,903.615,903.61801,148,315
Oct 21, 20176,006.656,070.565,722.985,982.865,982.86618,893,096
Oct 20, 20175,993.116,187.205,874.546,006.656,006.65684,989,667
Oct 19, 20175,698.626,075.325,611.395,993.115,993.11729,487,923
Oct 18, 20175,576.715,737.415,517.625,698.655,698.65469,774,559
Oct 17, 20175,598.585,601.305,114.875,575.835,575.83654,722,509
Oct 16, 20175,759.255,773.325,521.095,598.585,598.58368,658,284
Oct 15, 20175,677.355,795.335,576.105,759.335,759.33349,154,669
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...