BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20186,274.226,478.076,217.336,411.236,411.23313,041,504
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, 20187,736.257,760.747,449.317,610.907,610.90595,402,750
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
Jun 30, 20186,203.816,503.336,194.516,385.386,385.38419,284,677
Jun 29, 20185,870.816,286.675,813.026,203.806,203.80554,799,001
Jun 28, 20186,141.576,172.235,844.265,871.285,871.28385,907,044
Jun 27, 20186,092.266,192.116,021.696,141.576,141.57383,457,137
Jun 26, 20186,260.406,286.366,067.496,088.396,088.39391,396,653
Jun 25, 20186,157.786,344.456,095.256,260.356,260.35492,834,172
Jun 24, 20186,166.366,254.025,782.136,157.786,157.78667,479,078
Jun 23, 20186,051.476,257.886,033.206,166.546,166.54350,697,378
Jun 22, 20186,720.646,731.515,941.326,051.476,051.47862,826,624
Jun 21, 20186,761.276,790.086,687.666,720.646,720.64295,690,715
Jun 20, 20186,741.286,817.906,569.966,761.276,761.27400,530,201
Jun 19, 20186,714.566,839.606,672.206,741.286,741.28370,797,057
Jun 18, 20186,457.786,802.036,401.416,714.826,714.82430,241,689
Jun 17, 20186,503.106,585.776,446.386,457.786,457.78224,575,526
Jun 16, 20186,396.716,569.156,345.996,503.106,503.10232,802,782
Jun 15, 20186,643.636,667.236,380.696,396.716,396.71379,228,601
Jun 14, 20186,310.436,719.446,286.236,643.266,643.26620,296,377
Jun 13, 20186,556.946,623.006,140.636,310.436,310.43797,087,281
Jun 12, 20186,887.436,888.336,462.616,556.946,556.94509,372,466
Jun 11, 20186,773.726,913.856,652.896,887.376,887.37482,788,065
Jun 10, 20187,513.767,514.046,661.986,773.726,773.72895,514,425
Jun 09, 20187,627.567,691.747,495.727,513.697,513.69218,013,881
Jun 08, 20187,700.407,709.617,559.507,627.527,627.52310,119,047
Jun 07, 20187,661.797,755.927,651.137,700.117,700.11342,475,552
Jun 06, 20187,629.407,701.357,504.987,661.797,661.79396,116,252
Jun 05, 20187,503.327,672.707,394.977,629.407,629.40440,337,235
Jun 04, 20187,719.737,760.737,469.217,503.207,503.20427,448,262
Jun 03, 20187,643.267,774.967,606.767,719.757,719.75332,313,005
Jun 02, 20187,530.557,697.347,467.797,643.267,643.26362,414,878
Jun 01, 20187,501.747,614.667,370.277,530.557,530.55458,687,659
May 31, 20187,393.027,608.877,349.527,502.157,502.15458,223,966
May 30, 20187,474.757,571.087,295.787,393.027,393.02505,870,974
May 29, 20187,118.887,533.037,069.017,474.757,474.75634,849,312
May 28, 20187,362.237,455.557,092.917,118.887,118.88526,854,342
May 27, 20187,355.067,420.077,256.677,362.237,362.23341,348,321
May 26, 20187,475.367,626.697,314.717,355.067,355.06368,322,782
May 25, 20187,584.787,652.377,347.967,475.367,475.36634,474,356
May 24, 20187,505.777,729.487,283.777,584.747,584.74826,278,113
May 23, 20187,992.758,031.637,460.667,505.777,505.77934,151,146
May 22, 20188,419.678,428.607,962.437,992.757,992.75543,342,369
May 21, 20188,533.228,585.858,347.888,419.658,419.65463,653,636
May 20, 20188,249.248,591.458,181.468,533.008,533.00418,898,289
May 19, 20188,247.918,397.278,160.808,249.248,249.24381,458,405
May 18, 20188,071.048,280.457,940.358,247.918,247.91558,167,598
May 17, 20188,342.698,476.458,015.778,071.048,071.04615,539,512
May 16, 20188,480.168,501.658,119.178,344.788,344.78789,660,713
May 15, 20188,672.888,848.698,441.258,480.168,480.16730,739,738
May 14, 20188,709.468,883.008,312.728,672.908,672.90874,543,293
May 13, 20188,488.078,773.968,350.918,709.468,709.46525,395,861
May 12, 20188,420.828,653.808,225.978,486.678,486.67783,972,252
May 11, 20189,032.229,032.278,363.508,421.008,421.001,176,888,629
May 10, 20189,321.529,393.959,017.139,032.229,032.22629,850,604
May 09, 20189,196.139,373.468,987.279,321.169,321.16625,495,066
May 08, 20189,377.089,472.099,063.079,196.139,196.13673,924,125
May 07, 20189,643.999,662.239,202.139,377.819,377.81692,580,062
May 06, 20189,846.449,936.969,441.939,644.929,644.92608,650,204
May 05, 20189,700.379,968.859,687.099,845.909,845.90679,872,376
May 04, 20189,746.269,785.159,547.219,699.619,699.61663,887,678
May 03, 20189,232.199,817.199,172.289,745.049,745.04857,646,889
May 02, 20189,077.289,271.628,993.829,232.199,232.19527,488,395
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...