BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
May 01, 20195,350.649,065.895,346.708,550.678,550.6715,746,911,165
Apr 01, 20194,112.695,633.004,082.205,350.645,350.648,211,726,093
Mar 01, 20193,823.374,146.883,705.144,112.694,112.693,612,913,832
Feb 01, 20193,434.134,221.623,362.243,823.373,823.374,623,521,658
Jan 01, 20193,747.394,156.163,369.193,434.133,434.135,449,645,290
Dec 01, 20184,009.674,318.793,169.533,747.393,747.3910,721,924,553
Nov 01, 20186,342.816,562.793,550.044,009.674,009.6713,688,192,027
Oct 01, 20186,623.827,234.836,171.956,342.616,342.618,582,099,925
Sep 01, 20187,026.967,417.656,131.026,623.716,623.7110,890,914,808
Aug 01, 20187,736.257,760.745,891.877,026.967,026.9614,879,041,116
Jul 01, 20186,385.438,485.715,537.867,735.307,735.3014,842,005,268
Jun 01, 20187,501.747,774.965,782.136,385.386,385.3813,435,532,720
May 01, 20189,248.259,968.857,069.017,502.157,502.1519,721,584,442
Apr 01, 20186,943.779,765.236,463.549,248.459,248.4523,605,447,004
Mar 01, 201810,334.4411,694.156,595.266,943.776,943.7735,876,964,576
Feb 01, 201810,226.8611,802.235,968.3610,334.4410,334.4443,084,163,298
Jan 01, 201813,850.4917,252.859,205.3810,226.8610,226.8651,588,818,253
Dec 01, 20179,947.0819,870.629,420.9313,850.4013,850.4076,343,716,569
Nov 01, 20176,449.1011,417.845,493.649,946.769,946.7630,276,851,678
Oct 01, 20174,360.626,467.204,143.356,451.246,451.2416,144,796,561
Sep 01, 20174,735.114,976.522,979.884,360.624,360.6215,704,735,466
Aug 01, 20172,883.274,765.072,659.624,735.114,735.1112,036,541,012
Jul 01, 20172,480.612,932.811,808.992,883.272,883.279,287,236,267
Jun 01, 20172,303.342,985.062,125.562,480.612,480.618,658,848,136
May 01, 20171,351.912,781.761,342.782,303.342,303.346,716,681,686
Apr 01, 20171,079.111,358.94841.531,351.911,351.911,905,894,046
Mar 01, 20171,189.271,330.42890.431,079.111,079.112,967,942,072
Feb 01, 2017965.491,211.74924.651,189.271,189.271,393,614,642
Jan 01, 2017963.381,150.63739.55965.49965.492,027,801,302
Dec 01, 2016742.49982.57741.08963.38963.381,074,056,839
Nov 01, 2016698.67755.34670.40742.49742.49893,890,207
Oct 01, 2016608.14720.19606.50698.67698.67589,739,494
Sep 01, 2016573.88704.97569.30608.14608.14454,567,728
Aug 01, 2016621.87627.89471.36573.88573.88625,775,902
Jul 01, 2016670.02701.49604.95621.87621.871,072,367,026
Jun 01, 2016528.92776.04521.30670.02670.022,320,182,044
May 01, 2016448.53548.04435.42528.92528.92788,743,229
Apr 01, 2016415.66468.86412.39448.53448.53609,641,596
Mar 01, 2016436.21439.02386.93415.66415.66690,670,378
Feb 01, 2016369.84447.61365.27436.21436.21806,727,024
Jan 01, 2016429.95462.92350.39369.84369.841,011,588,250
Dec 01, 2015377.97467.71347.16429.95429.951,356,690,498
Nov 01, 2015311.24492.80292.38377.97377.971,566,385,413
Oct 01, 2015235.93334.92234.70311.24311.24623,315,578
Sep 01, 2015229.47246.38224.07235.93235.93386,279,379
Aug 01, 2015283.73285.66196.26229.47229.47540,597,660
Jul 01, 2015264.12315.88243.24283.73283.73513,259,410
Jun 01, 2015229.84268.73220.97264.12264.12419,706,110
May 01, 2015235.77247.87228.24229.84229.84389,060,020
Apr 01, 2015244.15261.45214.14235.77235.77485,256,350
Mar 01, 2015254.06300.96234.84244.15244.15800,618,537
Feb 01, 2015218.51264.57209.71254.06254.06494,334,176
Jan 01, 2015318.24321.36157.29218.51218.51374,164,200
Dec 01, 2014374.93384.87303.40318.24318.24288,651,546
Nov 01, 2014337.87480.45319.81374.93374.93268,771,741
Oct 01, 2014388.17407.74294.92337.87337.87206,125,111
Sep 01, 2014481.78498.47372.63388.17388.17129,082,054
Aug 01, 2014589.52608.20449.95481.78481.7867,397,007
Jul 01, 2014635.14652.54564.01589.52589.5266,608,429
Jun 01, 2014627.91676.47560.85635.14635.1469,667,212
May 01, 2014445.63629.04420.23627.91627.9142,600,386
Apr 01, 2014444.66549.05355.71445.63445.6376,194,478
Mar 01, 2014573.94695.44262.77444.66444.6654,489,954
Feb 01, 2014938.85969.1991.66573.94573.94341,736,594
Jan 01, 2014805.941,093.44770.97938.85938.85286,856,399
Dec 01, 20131,205.661,239.86454.86805.94805.94760,733,756
Nov 01, 2013211.171,241.92209.711,205.661,205.66638,615,596
Oct 01, 2013141.90233.38109.70211.17211.17126,342,505
Sep 01, 2013141.00148.91121.25141.90141.9061,838,242
Aug 01, 2013106.21148.70100.96141.00141.0071,182,028
Jul 01, 201397.51111.6565.42106.21106.21100,174,821
Jun 01, 2013128.82130.1088.0097.5197.51112,735,944
May 01, 2013139.23140.0679.00128.82128.82233,751,764
Apr 01, 201393.03266.0050.01139.23139.23544,645,777
Mar 01, 201333.3895.7032.9293.0393.03123,005,256
Feb 01, 201320.4134.5218.0033.3833.3841,087,388
Jan 01, 201313.5121.4313.1620.4120.4123,733,155
Dec 01, 201212.5713.9012.4313.5113.5111,689,062
Nov 01, 201211.2012.6510.3312.5712.579,252,550
Oct 01, 201212.4013.099.7411.2011.2013,371,947
Sep 01, 201210.1612.699.7212.4012.4011,004,793
Aug 01, 20129.3515.407.5810.1610.1626,632,966
Jul 01, 20126.699.706.409.359.3515,300,178
Jun 01, 20125.186.805.186.696.698,296,620
May 01, 20124.955.204.805.185.186,300,308
Apr 01, 20124.915.484.624.954.958,244,845
Mar 01, 20124.865.454.304.914.918,579,862
Feb 01, 20125.486.203.884.864.8614,373,012
Jan 01, 20124.727.224.615.485.4819,598,832
Dec 01, 20112.974.992.614.724.726,662,047
Nov 01, 20113.253.441.992.972.975,128,882
Oct 01, 20115.145.252.043.253.255,716,631
Sep 01, 20118.208.714.185.145.148,561,430
Aug 01, 201113.3513.555.748.208.2011,908,317
Jul 01, 201116.1016.7411.0013.3513.3514,834,453
Jun 01, 20118.7431.918.3016.1016.1025,150,304
May 01, 20113.509.502.508.748.746,058,698
Apr 01, 20110.784.150.563.503.501,305,026
Mar 01, 20110.860.970.710.780.78206,983
Feb 01, 20110.521.100.520.860.86329,107
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...