BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20195,350.919,008.315,347.658,574.508,574.50724,157,870,846
Mar 31, 20194,105.365,642.044,096.905,350.735,350.73445,364,556,707
Mar 01, 20193,853.764,296.813,733.754,105.404,105.40297,952,790,244
Feb 01, 20193,460.554,210.643,391.023,854.793,854.79199,100,675,580
Jan 01, 20193,746.714,109.023,400.823,457.793,457.79167,335,706,843
Dec 01, 20184,024.464,309.383,191.303,742.703,742.70168,826,809,060
Nov 01, 20186,318.146,552.163,585.064,017.274,017.27158,359,524,483
Sep 30, 20186,619.856,965.066,236.476,317.616,317.61118,436,880,000
Aug 31, 20187,044.817,388.436,197.526,625.566,625.56129,745,370,000
Jul 31, 20187,769.047,769.045,971.057,037.587,037.58132,292,770,000
Jun 30, 20186,411.688,424.276,136.427,780.447,780.44141,441,939,792
May 31, 20187,500.707,754.895,826.416,404.006,404.00130,214,179,584
Apr 30, 20189,251.479,964.507,090.687,494.177,494.17197,611,709,696
Mar 31, 20187,003.069,745.326,526.879,240.559,240.55196,550,010,624
Mar 01, 201810,385.0011,704.106,683.936,973.536,973.53193,751,709,184
Feb 01, 201810,237.3011,958.506,048.2610,397.9010,397.90229,717,780,480
Jan 01, 201814,112.2017,712.409,402.2910,221.1010,221.10416,247,858,176
Dec 01, 201710,198.6020,089.009,694.6514,156.4014,156.40410,336,495,104
Nov 01, 20176,440.9711,517.405,519.0110,233.6010,233.60140,735,010,304
Sep 30, 20174,341.056,470.434,164.056,468.406,468.4058,009,357,952
Aug 31, 20174,701.764,975.042,946.624,338.714,338.7155,700,949,056
Jul 31, 20172,871.304,736.052,668.594,703.394,703.3963,548,016,640
Jun 30, 20172,492.602,916.141,843.032,875.342,875.3432,619,956,992
May 31, 20172,288.332,999.912,212.962,480.842,480.8444,478,140,928
Apr 30, 20171,348.302,763.711,348.302,286.412,286.4134,261,856,864
Mar 31, 20171,071.711,347.911,061.091,347.891,347.899,757,448,112
Mar 01, 20171,180.041,280.31903.711,071.791,071.7910,872,455,960
Feb 01, 2017970.941,200.39946.691,179.971,179.974,282,761,200
Jan 01, 2017963.661,191.10755.76970.40970.405,143,971,692
Dec 01, 2016746.05979.40746.05963.74963.743,556,763,800
Nov 01, 2016701.34756.24678.16745.69745.692,635,773,092
Sep 30, 2016609.93720.40609.48700.97700.972,115,443,796
Aug 31, 2016575.55628.82570.81609.73609.732,004,401,400
Jul 31, 2016624.60626.12531.33575.47575.472,686,220,180
Jun 30, 2016672.52704.97611.83624.68624.683,454,186,204
May 31, 2016531.11777.99525.64673.34673.344,749,702,740
Apr 30, 2016448.48553.96437.39531.39531.392,234,432,796
Mar 31, 2016416.76467.96415.83448.32448.321,811,475,204
Mar 01, 2016437.92439.65394.04416.73416.732,332,852,776
Feb 01, 2016369.35448.05367.96437.70437.701,876,238,692
Jan 01, 2016430.72462.93354.91368.77368.771,990,880,304
Dec 01, 2015377.41469.10349.46430.57430.572,096,250,000
Nov 01, 2015315.01495.56301.00377.32377.322,177,623,396
Sep 30, 2015236.00334.17235.62314.17314.17953,279,500
Aug 31, 2015230.26259.18225.12236.06236.06603,623,900
Jul 31, 2015284.69285.71199.57230.06230.06905,192,300
Jun 30, 2015263.35314.39253.51284.65284.65999,892,200
May 31, 2015230.23267.87221.30263.07263.07629,780,200
Apr 30, 2015235.94247.80228.57230.19230.19568,122,600
Mar 31, 2015244.22261.80214.87236.15236.15672,338,700
Mar 01, 2015254.28300.04236.51244.22244.22959,098,300
Feb 01, 2015216.87265.61212.01254.26254.26711,518,700
Jan 01, 2015320.43320.43171.51217.46217.461,098,811,912
Dec 01, 2014378.25384.04304.23320.19320.19553,102,310
Nov 01, 2014338.65457.09320.63378.05378.05659,733,360
Sep 30, 2014387.43411.70289.30338.32338.32902,994,450
Aug 31, 2014465.86468.17372.24386.94386.94410,881,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.