U.S. Markets close in 5 hrs 47 mins

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
11,858.91+96.64 (+0.82%)
As of 3:11PM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
May 01, 20195,350.919,008.315,347.658,574.508,574.50724,157,870,846
Apr 01, 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
Oct 01, 20186,619.856,965.066,236.476,317.616,317.61118,436,880,000
Sep 01, 20187,044.817,388.436,197.526,625.566,625.56129,745,370,000
Aug 01, 20187,769.047,769.045,971.057,037.587,037.58132,292,770,000
Jul 01, 20186,411.688,424.276,136.427,780.447,780.44141,441,939,792
Jun 01, 20187,500.707,754.895,826.416,404.006,404.00130,214,179,584
May 01, 20189,251.479,964.507,090.687,494.177,494.17197,611,709,696
Apr 01, 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
Oct 01, 20174,341.056,470.434,164.056,468.406,468.4058,009,357,952
Sep 01, 20174,701.764,975.042,946.624,338.714,338.7155,700,949,056
Aug 01, 20172,871.304,736.052,668.594,703.394,703.3963,548,016,640
Jul 01, 20172,492.602,916.141,843.032,875.342,875.3432,619,956,992
Jun 01, 20172,288.332,999.912,212.962,480.842,480.8444,478,140,928
May 01, 20171,348.302,763.711,348.302,286.412,286.4134,261,856,864
Apr 01, 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
Oct 01, 2016609.93720.40609.48700.97700.972,115,443,796
Sep 01, 2016575.55628.82570.81609.73609.732,004,401,400
Aug 01, 2016624.60626.12531.33575.47575.472,686,220,180
Jul 01, 2016672.52704.97611.83624.68624.683,454,186,204
Jun 01, 2016531.11777.99525.64673.34673.344,749,702,740
May 01, 2016448.48553.96437.39531.39531.392,234,432,796
Apr 01, 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
Oct 01, 2015236.00334.17235.62314.17314.17953,279,500
Sep 01, 2015230.26259.18225.12236.06236.06603,623,900
Aug 01, 2015284.69285.71199.57230.06230.06905,192,300
Jul 01, 2015263.35314.39253.51284.65284.65999,892,200
Jun 01, 2015230.23267.87221.30263.07263.07629,780,200
May 01, 2015235.94247.80228.57230.19230.19568,122,600
Apr 01, 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
Oct 01, 2014387.43411.70289.30338.32338.32902,994,450
Sep 01, 2014465.86468.17372.24386.94386.94410,881,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.