CCC - CoinMarketCap • USD
Bitcoin USD (BTC-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 22, 2020 | 9,300.92 | 9,680.37 | 8,975.53 | 9,143.58 | 9,143.58 | 125,863,637,229 |
| Jun 15, 2020 | 9,386.04 | 9,579.43 | 8,990.18 | 9,303.63 | 9,303.63 | 138,300,100,692 |
| Jun 8, 2020 | 9,760.06 | 9,938.30 | 9,263.07 | 9,386.79 | 9,386.79 | 160,324,519,712 |
| Jun 1, 2020 | 9,463.61 | 10,199.57 | 9,450.90 | 9,758.85 | 9,758.85 | 194,228,716,225 |
| May 25, 2020 | 8,786.11 | 9,704.03 | 8,719.67 | 9,461.06 | 9,461.06 | 221,372,861,711 |
| May 18, 2020 | 9,675.70 | 9,906.03 | 8,787.25 | 8,790.37 | 8,790.37 | 247,011,272,897 |
| May 11, 2020 | 8,755.54 | 9,823.00 | 8,374.32 | 9,670.74 | 9,670.74 | 325,655,447,393 |
| May 4, 2020 | 8,895.75 | 9,996.74 | 8,395.11 | 8,756.43 | 8,756.43 | 361,023,995,652 |
| Apr 27, 2020 | 7,679.42 | 9,440.65 | 7,679.42 | 8,897.47 | 8,897.47 | 327,820,350,244 |
| Apr 20, 2020 | 7,186.87 | 7,700.59 | 6,834.44 | 7,679.87 | 7,679.87 | 247,735,013,853 |
| Apr 13, 2020 | 6,965.62 | 7,280.52 | 6,555.50 | 7,189.42 | 7,189.42 | 248,073,118,275 |
| Apr 6, 2020 | 6,788.05 | 7,427.94 | 6,782.89 | 6,971.09 | 6,971.09 | 274,123,270,580 |
| Mar 30, 2020 | 5,925.54 | 7,088.25 | 5,903.23 | 6,791.13 | 6,791.13 | 259,568,096,070 |
| Mar 23, 2020 | 5,831.37 | 6,892.51 | 5,785.00 | 5,922.04 | 5,922.04 | 272,468,247,401 |
| Mar 16, 2020 | 5,385.23 | 6,844.26 | 4,575.36 | 5,830.25 | 5,830.25 | 309,907,233,901 |
| Mar 9, 2020 | 8,111.15 | 8,177.79 | 4,106.98 | 5,392.31 | 5,392.31 | 326,123,224,372 |
| Mar 2, 2020 | 8,563.26 | 9,167.70 | 8,105.25 | 8,108.12 | 8,108.12 | 276,706,069,337 |
| Feb 24, 2020 | 9,921.58 | 9,951.75 | 8,471.21 | 8,562.45 | 8,562.45 | 299,233,009,521 |
| Feb 17, 2020 | 9,936.56 | 10,191.68 | 9,507.64 | 9,924.52 | 9,924.52 | 303,140,360,741 |
| Feb 10, 2020 | 10,115.56 | 10,457.63 | 9,722.39 | 9,934.43 | 9,934.43 | 300,413,081,965 |
| Feb 3, 2020 | 9,344.68 | 10,129.44 | 9,112.81 | 10,116.67 | 10,116.67 | 239,180,811,399 |
| Jan 27, 2020 | 8,597.31 | 9,553.13 | 8,597.31 | 9,344.37 | 9,344.37 | 212,298,356,923 |
| Jan 20, 2020 | 8,704.63 | 8,792.99 | 8,266.84 | 8,596.83 | 8,596.83 | 165,113,602,391 |
| Jan 13, 2020 | 8,189.77 | 9,164.36 | 8,079.70 | 8,706.25 | 8,706.25 | 241,668,743,794 |
| Jan 6, 2020 | 7,410.45 | 8,396.74 | 7,409.29 | 8,192.49 | 8,192.49 | 184,901,289,966 |
| Dec 30, 2019 | 7,420.27 | 7,544.50 | 6,915.00 | 7,411.32 | 7,411.32 | 149,690,652,648 |
| Dec 23, 2019 | 7,508.90 | 7,656.18 | 7,189.93 | 7,422.65 | 7,422.65 | 161,758,217,053 |
| Dec 16, 2019 | 7,153.66 | 7,518.03 | 6,540.05 | 7,511.59 | 7,511.59 | 165,399,102,665 |
| Dec 9, 2019 | 7,561.80 | 7,618.09 | 6,924.38 | 7,152.30 | 7,152.30 | 122,542,519,854 |
| Dec 2, 2019 | 7,424.04 | 7,743.43 | 7,170.92 | 7,564.35 | 7,564.35 | 121,327,747,581 |
| Nov 25, 2019 | 7,039.98 | 7,836.10 | 6,617.17 | 7,424.29 | 7,424.29 | 162,444,865,040 |
| Nov 18, 2019 | 8,573.98 | 8,653.28 | 6,936.71 | 7,047.92 | 7,047.92 | 171,626,385,789 |
| Nov 11, 2019 | 9,056.92 | 9,081.28 | 8,473.97 | 8,577.98 | 8,577.98 | 134,166,660,428 |
| Nov 4, 2019 | 9,235.61 | 9,505.05 | 8,775.53 | 9,055.53 | 9,055.53 | 160,702,732,609 |
| Oct 28, 2019 | 9,565.10 | 9,805.12 | 9,028.72 | 9,235.35 | 9,235.35 | 180,364,809,056 |
| Oct 21, 2019 | 8,225.12 | 10,021.74 | 7,446.99 | 9,551.71 | 9,551.71 | 176,678,165,128 |
| Oct 14, 2019 | 8,320.83 | 8,410.71 | 7,902.16 | 8,222.08 | 8,222.08 | 105,710,167,423 |
| Oct 7, 2019 | 7,989.12 | 8,721.78 | 7,905.77 | 8,321.01 | 8,321.01 | 118,550,918,408 |
| Sep 30, 2019 | 8,104.23 | 8,497.69 | 7,830.76 | 7,988.16 | 7,988.16 | 97,716,137,179 |
| Sep 23, 2019 | 10,067.96 | 10,074.24 | 7,895.63 | 8,104.19 | 8,104.19 | 124,735,468,740 |
| Sep 16, 2019 | 10,347.22 | 10,386.87 | 9,851.69 | 10,070.39 | 10,070.39 | 107,930,839,412 |
| Sep 9, 2019 | 10,443.23 | 10,450.31 | 9,980.78 | 10,347.71 | 10,347.71 | 102,876,391,724 |
| Sep 2, 2019 | 9,757.47 | 10,898.76 | 9,730.65 | 10,441.28 | 10,441.28 | 116,441,433,312 |
| Aug 26, 2019 | 10,126.30 | 10,512.33 | 9,421.63 | 9,757.97 | 9,757.97 | 104,346,358,671 |
| Aug 19, 2019 | 10,350.28 | 10,947.04 | 9,831.46 | 10,138.52 | 10,138.52 | 112,893,851,548 |
| Aug 12, 2019 | 11,528.19 | 11,528.19 | 9,675.32 | 10,345.81 | 10,345.81 | 120,224,711,798 |
| Aug 5, 2019 | 10,960.74 | 12,273.82 | 10,960.74 | 11,523.58 | 11,523.58 | 141,427,393,788 |
| Jul 29, 2019 | 9,548.18 | 11,009.21 | 9,437.34 | 10,970.18 | 10,970.18 | 110,790,788,891 |
| Jul 22, 2019 | 10,596.95 | 10,651.79 | 9,252.30 | 9,552.86 | 9,552.86 | 112,459,229,432 |
| Jul 15, 2019 | 10,257.84 | 11,052.77 | 9,163.13 | 10,599.11 | 10,599.11 | 157,356,814,406 |
| Jul 8, 2019 | 11,446.60 | 13,129.53 | 10,234.58 | 10,256.06 | 10,256.06 | 180,936,684,097 |
| Jul 1, 2019 | 10,796.93 | 12,006.08 | 9,737.88 | 11,450.85 | 11,450.85 | 181,410,821,667 |
| Jun 24, 2019 | 10,853.74 | 13,796.49 | 10,491.85 | 10,817.16 | 10,817.16 | 221,502,737,682 |
| Jun 17, 2019 | 8,988.92 | 11,246.14 | 8,988.92 | 10,855.37 | 10,855.37 | 136,422,336,191 |
| Jun 10, 2019 | 7,692.28 | 9,335.87 | 7,586.73 | 8,994.49 | 8,994.49 | 135,051,141,522 |
| Jun 3, 2019 | 8,741.75 | 8,743.50 | 7,564.49 | 7,688.08 | 7,688.08 | 140,124,650,113 |
| May 27, 2019 | 8,674.07 | 9,008.31 | 8,172.55 | 8,742.96 | 8,742.96 | 173,016,477,871 |
| May 20, 2019 | 8,196.92 | 8,687.52 | 7,533.20 | 8,673.22 | 8,673.22 | 173,001,140,580 |
| May 13, 2019 | 6,971.18 | 8,320.82 | 6,898.28 | 8,197.69 | 8,197.69 | 199,543,788,416 |
| May 6, 2019 | 5,791.69 | 7,503.87 | 5,653.69 | 6,972.37 | 6,972.37 | 141,929,602,925 |
| Apr 29, 2019 | 5,284.86 | 5,886.89 | 5,216.49 | 5,795.71 | 5,795.71 | 107,035,835,884 |
| Apr 22, 2019 | 5,312.49 | 5,642.04 | 5,177.37 | 5,285.14 | 5,285.14 | 105,590,631,334 |
| Apr 15, 2019 | 5,167.32 | 5,359.92 | 5,024.07 | 5,314.53 | 5,314.53 | 90,285,516,253 |
| Apr 8, 2019 | 5,199.84 | 5,421.65 | 4,955.85 | 5,167.72 | 5,167.72 | 98,826,873,355 |
| Apr 1, 2019 | 4,105.36 | 5,307.00 | 4,096.90 | 5,198.90 | 5,198.90 | 123,047,080,530 |
| Mar 25, 2019 | 4,024.11 | 4,296.81 | 3,934.03 | 4,105.40 | 4,105.40 | 71,015,021,591 |
| Mar 18, 2019 | 4,029.97 | 4,097.36 | 4,005.15 | 4,022.17 | 4,022.17 | 67,975,640,775 |
| Mar 11, 2019 | 3,953.74 | 4,077.04 | 3,863.56 | 4,025.23 | 4,025.23 | 67,357,766,371 |
| Mar 4, 2019 | 3,845.09 | 3,987.24 | 3,733.75 | 3,951.60 | 3,951.60 | 69,110,769,320 |
| Feb 25, 2019 | 3,807.00 | 3,913.71 | 3,787.06 | 3,847.18 | 3,847.18 | 56,444,684,748 |
| Feb 18, 2019 | 3,671.37 | 4,210.64 | 3,669.98 | 3,810.43 | 3,810.43 | 63,853,356,366 |
| Feb 11, 2019 | 3,695.61 | 3,695.61 | 3,607.70 | 3,673.84 | 3,673.84 | 44,533,597,993 |
| Feb 4, 2019 | 3,467.21 | 3,695.61 | 3,391.02 | 3,690.19 | 3,690.19 | 41,224,140,801 |
| Jan 28, 2019 | 3,584.28 | 3,586.75 | 3,400.82 | 3,464.01 | 3,464.01 | 40,130,888,766 |
| Jan 21, 2019 | 3,600.37 | 3,654.93 | 3,539.72 | 3,583.97 | 3,583.97 | 36,949,379,050 |
| Jan 14, 2019 | 3,557.31 | 3,758.53 | 3,552.29 | 3,601.01 | 3,601.01 | 38,588,596,987 |
| Jan 7, 2019 | 4,078.58 | 4,109.02 | 3,544.93 | 3,552.95 | 3,552.95 | 37,523,454,177 |
| Dec 31, 2018 | 3,866.84 | 4,093.30 | 3,707.23 | 4,076.63 | 4,076.63 | 34,343,716,582 |
| Dec 24, 2018 | 4,000.33 | 4,271.79 | 3,642.63 | 3,865.95 | 3,865.95 | 39,249,734,918 |
| Dec 17, 2018 | 3,253.12 | 4,198.43 | 3,253.12 | 3,998.98 | 3,998.98 | 46,021,506,218 |
| Dec 10, 2018 | 3,612.05 | 3,647.33 | 3,191.30 | 3,252.84 | 3,252.84 | 29,869,247,431 |
| Dec 3, 2018 | 4,147.32 | 4,155.98 | 3,280.23 | 3,614.23 | 3,614.23 | 38,386,467,708 |
| Nov 26, 2018 | 4,015.07 | 4,413.02 | 3,643.92 | 4,139.88 | 4,139.88 | 42,945,276,472 |
| Nov 19, 2018 | 5,620.78 | 5,620.78 | 3,585.06 | 4,009.97 | 4,009.97 | 42,533,970,000 |
| Nov 12, 2018 | 6,411.76 | 6,434.21 | 5,358.38 | 5,623.54 | 5,623.54 | 36,972,800,000 |
| Nov 5, 2018 | 6,363.62 | 6,552.16 | 6,350.17 | 6,411.27 | 6,411.27 | 30,472,560,000 |
| Oct 29, 2018 | 6,492.35 | 6,547.14 | 6,294.57 | 6,376.13 | 6,376.13 | 28,245,180,000 |
| Oct 22, 2018 | 6,486.05 | 6,543.80 | 6,447.03 | 6,486.39 | 6,486.39 | 24,188,720,000 |
| Oct 15, 2018 | 6,292.64 | 6,965.06 | 6,258.68 | 6,482.35 | 6,482.35 | 29,669,680,000 |
| Oct 8, 2018 | 6,600.19 | 6,675.06 | 6,236.47 | 6,290.93 | 6,290.93 | 26,462,410,000 |
| Oct 1, 2018 | 6,619.85 | 6,653.30 | 6,454.03 | 6,602.95 | 6,602.95 | 25,943,820,000 |
| Sep 24, 2018 | 6,704.77 | 6,785.03 | 6,381.86 | 6,625.56 | 6,625.56 | 31,328,000,000 |
| Sep 17, 2018 | 6,514.06 | 6,814.56 | 6,208.34 | 6,710.63 | 6,710.63 | 32,109,420,000 |
| Sep 10, 2018 | 6,301.57 | 6,596.10 | 6,260.21 | 6,517.18 | 6,517.18 | 26,405,400,000 |
| Sep 3, 2018 | 7,279.03 | 7,388.43 | 6,197.52 | 6,300.86 | 6,300.86 | 31,456,960,000 |
| Aug 27, 2018 | 6,710.80 | 7,306.31 | 6,689.71 | 7,272.72 | 7,272.72 | 30,229,310,000 |
| Aug 20, 2018 | 6,500.51 | 6,816.79 | 6,297.93 | 6,707.26 | 6,707.26 | 25,842,490,000 |
| Aug 13, 2018 | 6,341.36 | 6,617.35 | 5,971.05 | 6,506.07 | 6,506.07 | 30,898,230,000 |
| Aug 6, 2018 | 7,062.94 | 7,166.55 | 6,109.03 | 6,322.69 | 6,322.69 | 32,181,950,000 |
| Jul 30, 2018 | 8,221.58 | 8,235.50 | 6,940.70 | 7,068.48 | 7,068.48 | 32,425,310,000 |
| Jul 23, 2018 | 7,414.71 | 8,424.27 | 7,409.10 | 8,218.46 | 8,218.46 | 36,446,479,872 |
| Jul 16, 2018 | 6,357.01 | 7,594.67 | 6,357.01 | 7,418.49 | 7,418.49 | 34,261,730,048 |
| Jul 9, 2018 | 6,775.08 | 6,838.68 | 6,136.42 | 6,359.64 | 6,359.64 | 25,200,120,064 |
| Jul 2, 2018 | 6,380.38 | 6,885.91 | 6,305.70 | 6,773.88 | 6,773.88 | 29,906,419,968 |
| Jun 25, 2018 | 6,171.97 | 6,465.51 | 5,835.75 | 6,385.82 | 6,385.82 | 28,842,940,160 |
| Jun 18, 2018 | 6,510.07 | 6,822.50 | 5,826.41 | 6,173.23 | 6,173.23 | 28,592,079,872 |
| Jun 11, 2018 | 6,799.29 | 6,910.18 | 6,285.63 | 6,499.27 | 6,499.27 | 29,844,289,792 |
| Jun 4, 2018 | 7,722.53 | 7,753.82 | 6,709.07 | 6,786.02 | 6,786.02 | 33,010,609,408 |
| May 28, 2018 | 7,371.31 | 7,754.89 | 7,090.68 | 7,720.25 | 7,720.25 | 35,465,450,496 |
| May 21, 2018 | 8,522.33 | 8,557.52 | 7,270.96 | 7,368.22 | 7,368.22 | 35,808,230,144 |
| May 14, 2018 | 8,713.10 | 8,881.12 | 7,974.82 | 8,513.25 | 8,513.25 | 42,360,260,096 |
| May 7, 2018 | 9,645.67 | 9,665.85 | 8,223.50 | 8,723.94 | 8,723.94 | 50,119,759,872 |
| Apr 30, 2018 | 9,426.11 | 9,964.50 | 8,891.05 | 9,654.80 | 9,654.80 | 57,244,449,280 |
| Apr 23, 2018 | 8,794.39 | 9,745.32 | 8,727.09 | 9,419.08 | 9,419.08 | 61,882,420,224 |
| Apr 16, 2018 | 8,337.57 | 9,001.64 | 7,881.72 | 8,802.46 | 8,802.46 | 48,741,869,568 |
| Apr 9, 2018 | 7,044.32 | 8,338.42 | 6,661.99 | 8,329.11 | 8,329.11 | 40,915,320,320 |
| Apr 2, 2018 | 6,844.86 | 7,530.94 | 6,575.00 | 7,023.52 | 7,023.52 | 31,804,380,416 |
| Mar 26, 2018 | 8,498.47 | 8,530.08 | 6,526.87 | 6,844.23 | 6,844.23 | 37,970,689,536 |
| Mar 19, 2018 | 8,344.12 | 9,177.37 | 8,182.40 | 8,495.78 | 8,495.78 | 40,853,020,160 |
| Mar 12, 2018 | 9,602.93 | 9,937.50 | 7,397.99 | 8,223.68 | 8,223.68 | 42,075,919,360 |
| Mar 5, 2018 | 11,532.40 | 11,704.10 | 8,513.03 | 9,578.63 | 9,578.63 | 49,671,590,400 |
| Feb 26, 2018 | 9,669.43 | 11,528.20 | 9,501.73 | 11,512.60 | 11,512.60 | 48,902,649,856 |
| Feb 19, 2018 | 10,552.60 | 11,958.50 | 9,407.06 | 9,664.73 | 9,664.73 | 55,388,419,584 |
| Feb 12, 2018 | 8,141.43 | 11,349.80 | 8,141.43 | 10,551.80 | 10,551.80 | 53,626,569,728 |
| Feb 5, 2018 | 8,270.54 | 9,122.55 | 6,048.26 | 8,129.97 | 8,129.97 | 62,489,091,072 |
| Jan 29, 2018 | 11,755.50 | 11,875.60 | 7,796.49 | 8,277.01 | 8,277.01 | 60,810,019,840 |
| Jan 22, 2018 | 11,633.10 | 12,040.30 | 10,129.70 | 11,786.30 | 11,786.30 | 64,691,999,232 |
| Jan 15, 2018 | 13,767.30 | 14,445.50 | 9,402.29 | 11,600.10 | 11,600.10 | 97,932,879,872 |
| Jan 8, 2018 | 16,476.20 | 16,537.90 | 13,105.90 | 13,772.00 | 13,772.00 | 106,022,199,296 |
| Jan 1, 2018 | 14,112.20 | 17,712.40 | 13,154.70 | 16,477.60 | 16,477.60 | 123,814,400,000 |
| Dec 25, 2017 | 13,995.90 | 16,930.90 | 12,350.10 | 14,156.40 | 14,156.40 | 88,557,499,392 |
| Dec 18, 2017 | 19,106.40 | 19,371.00 | 11,833.00 | 13,925.80 | 13,925.80 | 117,256,598,528 |
| Dec 11, 2017 | 15,427.40 | 20,089.00 | 15,404.80 | 19,140.80 | 19,140.80 | 93,877,198,848 |
| Dec 4, 2017 | 11,315.40 | 18,353.40 | 11,081.80 | 15,455.40 | 15,455.40 | 92,115,268,608 |
| Nov 27, 2017 | 9,352.72 | 11,858.70 | 9,202.05 | 11,323.20 | 11,323.20 | 50,411,559,424 |
| Nov 20, 2017 | 8,039.07 | 9,522.93 | 7,762.71 | 9,330.55 | 9,330.55 | 30,501,020,160 |
| Nov 13, 2017 | 5,938.25 | 8,101.91 | 5,844.29 | 8,036.49 | 8,036.49 | 30,253,229,824 |
| Nov 6, 2017 | 7,403.22 | 7,776.42 | 5,519.01 | 5,950.07 | 5,950.07 | 32,340,969,984 |
| Oct 30, 2017 | 6,114.85 | 7,617.48 | 6,040.85 | 7,407.41 | 7,407.41 | 19,841,690,624 |
| Oct 23, 2017 | 6,006.00 | 6,255.71 | 5,397.88 | 6,153.85 | 6,153.85 | 14,982,660,096 |
| Oct 16, 2017 | 5,687.57 | 6,194.88 | 5,151.44 | 6,008.42 | 6,008.42 | 14,605,609,856 |
| Oct 9, 2017 | 4,614.52 | 5,852.48 | 4,564.25 | 5,678.19 | 5,678.19 | 14,840,320,000 |
| Oct 2, 2017 | 4,395.81 | 4,624.14 | 4,164.05 | 4,610.48 | 4,610.48 | 8,289,027,968 |
| Sep 25, 2017 | 3,681.58 | 4,403.74 | 3,681.58 | 4,403.74 | 4,403.74 | 9,599,860,096 |
| Sep 18, 2017 | 3,591.09 | 4,094.07 | 3,553.53 | 3,682.84 | 3,682.84 | 9,023,459,008 |
| Sep 11, 2017 | 4,122.47 | 4,344.65 | 2,946.62 | 3,582.88 | 3,582.88 | 15,563,199,872 |
| Sep 4, 2017 | 4,591.63 | 4,661.00 | 3,951.04 | 4,122.94 | 4,122.94 | 15,468,230,272 |
| Aug 28, 2017 | 4,384.45 | 4,975.04 | 4,224.64 | 4,582.96 | 4,582.96 | 15,582,599,936 |
| Aug 21, 2017 | 4,090.48 | 4,455.70 | 3,674.58 | 4,382.88 | 4,382.88 | 15,749,739,904 |
| Aug 14, 2017 | 4,066.10 | 4,484.70 | 3,906.18 | 4,087.66 | 4,087.66 | 18,573,839,872 |
| Aug 7, 2017 | 3,212.78 | 4,208.39 | 3,180.89 | 4,073.26 | 4,073.26 | 13,618,979,840 |
| Jul 31, 2017 | 2,763.24 | 3,293.29 | 2,668.59 | 3,213.94 | 3,213.94 | 8,137,841,920 |
| Jul 24, 2017 | 2,732.70 | 2,897.45 | 2,450.80 | 2,757.18 | 2,757.18 | 6,942,860,928 |
| Jul 17, 2017 | 1,932.62 | 2,900.70 | 1,932.62 | 2,730.40 | 2,730.40 | 9,947,990,080 |
| Jul 10, 2017 | 2,525.25 | 2,537.16 | 1,843.03 | 1,929.82 | 1,929.82 | 7,453,121,024 |
| Jul 3, 2017 | 2,498.56 | 2,916.14 | 2,480.47 | 2,518.44 | 2,518.44 | 5,831,748,992 |
| Jun 26, 2017 | 2,590.57 | 2,615.25 | 2,332.99 | 2,506.47 | 2,506.47 | 7,730,852,928 |
| Jun 19, 2017 | 2,549.03 | 2,772.01 | 2,549.03 | 2,589.41 | 2,589.41 | 9,130,718,976 |
| Jun 12, 2017 | 2,953.22 | 2,997.26 | 2,212.96 | 2,548.29 | 2,548.29 | 11,981,910,016 |
| Jun 5, 2017 | 2,512.40 | 2,999.91 | 2,510.22 | 2,958.11 | 2,958.11 | 11,378,039,936 |
| May 29, 2017 | 2,159.43 | 2,585.89 | 2,107.17 | 2,511.81 | 2,511.81 | 9,823,705,088 |
| May 22, 2017 | 2,043.19 | 2,763.71 | 1,855.83 | 2,155.80 | 2,155.80 | 12,064,150,016 |
| May 15, 2017 | 1,808.44 | 2,119.08 | 1,661.91 | 2,041.20 | 2,041.20 | 6,916,110,976 |
| May 8, 2017 | 1,596.92 | 1,873.93 | 1,596.92 | 1,808.91 | 1,808.91 | 5,981,268,000 |
| May 1, 2017 | 1,348.30 | 1,618.03 | 1,348.30 | 1,596.71 | 1,596.71 | 5,316,902,848 |
| Apr 24, 2017 | 1,209.63 | 1,347.91 | 1,209.63 | 1,347.89 | 1,347.89 | 2,620,499,984 |
| Apr 17, 2017 | 1,183.25 | 1,240.79 | 1,172.65 | 1,207.21 | 1,207.21 | 1,907,337,008 |
| Apr 10, 2017 | 1,187.30 | 1,208.07 | 1,156.44 | 1,182.94 | 1,182.94 | 1,714,353,040 |
| Apr 3, 2017 | 1,102.95 | 1,197.21 | 1,102.95 | 1,187.87 | 1,187.87 | 2,711,437,088 |
| Mar 27, 2017 | 972.05 | 1,107.59 | 971.98 | 1,102.17 | 1,102.17 | 2,601,401,984 |
| Mar 20, 2017 | 1,037.24 | 1,122.43 | 903.71 | 966.72 | 966.72 | 2,483,811,008 |
| Mar 13, 2017 | 1,221.78 | 1,257.98 | 957.66 | 1,036.74 | 1,036.74 | 3,296,504,976 |
| Mar 6, 2017 | 1,267.47 | 1,276.00 | 1,077.25 | 1,221.38 | 1,221.38 | 2,064,090,976 |
| Feb 27, 2017 | 1,163.78 | 1,280.31 | 1,163.38 | 1,267.12 | 1,267.12 | 1,546,994,008 |
| Feb 20, 2017 | 1,048.69 | 1,200.39 | 1,041.69 | 1,165.20 | 1,165.20 | 1,209,106,992 |
| Feb 13, 2017 | 998.89 | 1,061.10 | 976.00 | 1,047.87 | 1,047.87 | 763,560,200 |
| Feb 6, 2017 | 1,028.40 | 1,088.99 | 946.69 | 999.18 | 999.18 | 1,227,087,016 |
| Jan 30, 2017 | 920.15 | 1,045.90 | 919.47 | 1,027.34 | 1,027.34 | 1,009,290,288 |
| Jan 23, 2017 | 925.50 | 928.27 | 891.69 | 919.50 | 919.50 | 693,151,900 |
| Jan 16, 2017 | 821.78 | 937.53 | 820.27 | 924.67 | 924.67 | 883,611,600 |
| Jan 9, 2017 | 913.24 | 919.45 | 755.76 | 821.80 | 821.80 | 1,123,984,880 |
| Jan 2, 2017 | 998.62 | 1,191.10 | 823.56 | 911.20 | 911.20 | 2,052,639,008 |
| Dec 26, 2016 | 896.91 | 1,003.08 | 896.90 | 998.33 | 998.33 | 1,161,413,112 |
| Dec 19, 2016 | 790.69 | 925.12 | 790.32 | 896.18 | 896.18 | 1,087,074,704 |
| Dec 12, 2016 | 770.04 | 794.74 | 770.04 | 790.53 | 790.53 | 538,898,096 |
| Dec 5, 2016 | 773.39 | 777.09 | 751.71 | 769.73 | 769.73 | 578,980,796 |
| Nov 28, 2016 | 732.48 | 781.30 | 732.48 | 773.87 | 773.87 | 552,642,604 |
| Nov 21, 2016 | 731.27 | 753.87 | 729.63 | 732.03 | 732.03 | 528,543,596 |
| Nov 14, 2016 | 702.00 | 756.24 | 699.81 | 731.03 | 731.03 | 736,991,600 |
| Nov 7, 2016 | 710.74 | 740.05 | 687.32 | 702.03 | 702.03 | 554,004,996 |
| Oct 31, 2016 | 702.64 | 745.77 | 678.16 | 711.52 | 711.52 | 698,826,796 |
| Oct 24, 2016 | 657.16 | 720.40 | 652.59 | 701.86 | 701.86 | 654,150,896 |
| Oct 17, 2016 | 641.82 | 661.13 | 628.01 | 657.07 | 657.07 | 438,931,392 |
| Oct 10, 2016 | 616.82 | 642.90 | 616.20 | 641.63 | 641.63 | 462,540,104 |
| Oct 3, 2016 | 610.97 | 619.85 | 609.48 | 616.75 | 616.75 | 367,150,204 |
| Sep 26, 2016 | 600.81 | 615.24 | 600.35 | 610.89 | 610.89 | 364,686,600 |
| Sep 19, 2016 | 609.87 | 610.93 | 595.79 | 600.83 | 600.83 | 397,773,096 |
| Sep 12, 2016 | 607.01 | 611.95 | 605.19 | 609.87 | 609.87 | 417,858,304 |
| Sep 5, 2016 | 608.99 | 628.82 | 600.51 | 606.72 | 606.72 | 505,899,104 |
| Aug 29, 2016 | 574.07 | 611.84 | 570.81 | 608.63 | 608.63 | 670,372,392 |
| Aug 22, 2016 | 581.31 | 589.47 | 568.63 | 573.91 | 573.91 | 545,508,100 |
| Aug 15, 2016 | 570.49 | 584.16 | 563.24 | 581.31 | 581.31 | 364,239,500 |
| Aug 8, 2016 | 592.74 | 599.98 | 564.78 | 570.47 | 570.47 | 504,473,696 |
| Aug 1, 2016 | 624.60 | 626.12 | 531.33 | 592.69 | 592.69 | 1,015,417,588 |
| Jul 25, 2016 | 661.26 | 661.83 | 624.36 | 624.68 | 624.68 | 747,178,496 |
| Jul 18, 2016 | 679.81 | 681.55 | 646.72 | 661.28 | 661.28 | 607,681,700 |
| Jul 11, 2016 | 648.48 | 682.36 | 644.98 | 679.46 | 679.46 | 682,454,600 |
| Jul 4, 2016 | 658.80 | 683.66 | 611.83 | 649.36 | 649.36 | 1,040,574,400 |
| Jun 27, 2016 | 629.35 | 704.97 | 620.52 | 658.66 | 658.66 | 918,252,000 |
| Jun 20, 2016 | 763.93 | 764.08 | 558.14 | 629.37 | 629.37 | 1,464,507,992 |
| Jun 13, 2016 | 671.65 | 777.99 | 662.80 | 763.78 | 763.78 | 1,553,070,776 |
| Jun 6, 2016 | 574.60 | 684.84 | 567.51 | 672.78 | 672.78 | 757,909,588 |
| May 30, 2016 | 528.47 | 590.13 | 520.66 | 574.98 | 574.98 | 658,668,096 |
| May 23, 2016 | 439.35 | 553.96 | 438.82 | 526.23 | 526.23 | 741,517,392 |
| May 16, 2016 | 457.59 | 458.20 | 437.39 | 439.32 | 439.32 | 470,557,100 |
| May 9, 2016 | 458.21 | 462.48 | 448.95 | 457.57 | 457.57 | 351,471,700 |
| May 2, 2016 | 451.93 | 461.38 | 441.78 | 458.55 | 458.55 | 403,817,800 |
| Apr 25, 2016 | 459.12 | 467.96 | 436.65 | 451.88 | 451.88 | 492,934,504 |
| Apr 18, 2016 | 427.61 | 460.15 | 427.09 | 458.55 | 458.55 | 427,064,400 |
| Apr 11, 2016 | 421.87 | 432.63 | 420.53 | 427.40 | 427.40 | 382,137,900 |
| Apr 4, 2016 | 421.30 | 425.36 | 416.52 | 421.56 | 421.56 | 415,027,900 |
| Mar 28, 2016 | 426.55 | 426.86 | 412.50 | 420.90 | 420.90 | 405,154,204 |
| Mar 21, 2016 | 413.42 | 428.80 | 410.38 | 426.77 | 426.77 | 426,699,404 |
| Mar 14, 2016 | 414.20 | 421.00 | 406.14 | 413.76 | 413.76 | 520,066,400 |
| Mar 7, 2016 | 407.76 | 423.93 | 406.31 | 414.07 | 414.07 | 548,114,688 |
| Feb 29, 2016 | 433.44 | 441.51 | 394.04 | 407.71 | 407.71 | 628,483,380 |
| Feb 22, 2016 | 438.99 | 439.86 | 413.91 | 433.50 | 433.50 | 465,584,792 |
| Feb 15, 2016 | 407.57 | 448.05 | 397.75 | 438.80 | 438.80 | 546,633,900 |
| Feb 8, 2016 | 376.76 | 407.23 | 372.90 | 407.23 | 407.23 | 465,920,396 |
| Feb 1, 2016 | 369.35 | 391.61 | 367.96 | 376.62 | 376.62 | 337,404,904 |
| Jan 25, 2016 | 402.32 | 402.32 | 365.45 | 368.77 | 368.77 | 378,185,696 |
| Jan 18, 2016 | 381.73 | 425.27 | 375.28 | 402.97 | 402.97 | 493,900,500 |
| Jan 11, 2016 | 448.70 | 450.66 | 354.91 | 382.30 | 382.30 | 692,913,108 |
| Jan 4, 2016 | 430.06 | 462.93 | 426.34 | 447.99 | 447.99 | 319,871,700 |
| Dec 28, 2015 | 423.34 | 436.25 | 418.48 | 430.01 | 430.01 | 300,130,400 |
| Dec 21, 2015 | 442.84 | 458.46 | 405.76 | 422.82 | 422.82 | 441,634,396 |
| Dec 14, 2015 | 433.27 | 465.58 | 430.46 | 442.68 | 442.68 | 553,061,704 |
| Dec 7, 2015 | 389.98 | 469.10 | 385.41 | 433.76 | 433.76 | 562,276,900 |
| Nov 30, 2015 | 371.44 | 402.81 | 349.46 | 388.78 | 388.78 | 416,857,500 |
| Nov 23, 2015 | 324.35 | 371.94 | 316.77 | 371.29 | 371.29 | 337,018,400 |
| Nov 16, 2015 | 319.73 | 338.35 | 312.22 | 324.54 | 324.54 | 292,569,400 |
| Nov 9, 2015 | 374.32 | 385.28 | 301.00 | 320.17 | 320.17 | 484,398,204 |
| Nov 2, 2015 | 325.94 | 495.56 | 323.21 | 373.37 | 373.37 | 954,934,692 |
| Oct 26, 2015 | 283.63 | 334.17 | 280.51 | 325.43 | 325.43 | 357,648,800 |
| Oct 19, 2015 | 261.86 | 294.06 | 260.95 | 283.68 | 283.68 | 220,696,500 |
| Oct 12, 2015 | 246.88 | 273.58 | 243.76 | 261.64 | 261.64 | 199,808,300 |
| Oct 5, 2015 | 238.15 | 247.24 | 237.04 | 247.05 | 247.05 | 142,478,600 |
| Sep 28, 2015 | 232.84 | 239.80 | 232.47 | 238.26 | 238.26 | 136,796,200 |
| Sep 21, 2015 | 231.22 | 237.43 | 225.12 | 232.76 | 232.76 | 137,307,600 |
| Sep 14, 2015 | 230.61 | 259.18 | 227.40 | 231.21 | 231.21 | 126,654,700 |
| Sep 7, 2015 | 239.93 | 245.78 | 229.33 | 230.51 | 230.51 | 148,588,700 |
| Aug 31, 2015 | 229.11 | 242.91 | 225.91 | 239.84 | 239.84 | 144,635,800 |
| Aug 24, 2015 | 228.11 | 235.22 | 199.57 | 228.76 | 228.76 | 241,915,000 |
| Aug 17, 2015 | 258.49 | 260.51 | 211.08 | 228.17 | 228.17 | 221,695,600 |
| Aug 10, 2015 | 265.48 | 270.67 | 257.04 | 258.51 | 258.51 | 177,043,500 |
| Aug 3, 2015 | 282.81 | 285.71 | 260.47 | 265.08 | 265.08 | 207,110,300 |
| Jul 27, 2015 | 292.64 | 297.77 | 277.53 | 282.61 | 282.61 | 162,700,300 |
| Jul 20, 2015 | 273.50 | 293.05 | 272.96 | 292.69 | 292.69 | 157,457,100 |
| Jul 13, 2015 | 310.83 | 310.95 | 272.04 | 273.61 | 273.61 | 235,861,300 |
| Jul 6, 2015 | 271.11 | 314.39 | 264.39 | 310.87 | 310.87 | 353,198,700 |
| Jun 29, 2015 | 248.72 | 274.51 | 248.58 | 271.91 | 271.91 | 206,668,700 |
| Jun 22, 2015 | 243.97 | 251.34 | 240.37 | 249.01 | 249.01 | 115,888,900 |
| Jun 15, 2015 | 233.42 | 256.85 | 233.42 | 243.94 | 243.94 | 191,537,000 |
| Jun 8, 2015 | 222.88 | 234.86 | 222.84 | 233.54 | 233.54 | 121,541,200 |
| Jun 1, 2015 | 230.23 | 231.71 | 221.30 | 222.88 | 222.88 | 121,536,400 |
| May 25, 2015 | 240.93 | 241.02 | 229.54 | 230.19 | 230.19 | 107,149,900 |
| May 18, 2015 | 236.89 | 241.98 | 231.82 | 240.95 | 240.95 | 114,746,500 |
| May 11, 2015 | 240.30 | 244.27 | 234.06 | 236.80 | 236.80 | 130,322,100 |
| May 4, 2015 | 240.36 | 247.80 | 228.57 | 240.30 | 240.30 | 166,059,200 |
| Apr 27, 2015 | 219.43 | 243.24 | 218.02 | 240.36 | 240.36 | 162,643,200 |
| Apr 20, 2015 | 222.61 | 237.91 | 214.87 | 219.43 | 219.43 | 148,576,200 |
| Apr 13, 2015 | 235.95 | 236.93 | 216.32 | 222.60 | 222.60 | 158,658,500 |
| Apr 6, 2015 | 260.72 | 261.80 | 232.77 | 236.15 | 236.15 | 147,866,600 |
| Mar 30, 2015 | 242.88 | 260.67 | 239.21 | 260.60 | 260.60 | 150,120,700 |
| Mar 23, 2015 | 267.89 | 277.30 | 236.51 | 242.71 | 242.71 | 179,497,700 |
| Mar 16, 2015 | 285.68 | 294.11 | 248.64 | 267.96 | 267.96 | 206,778,200 |
| Mar 9, 2015 | 274.81 | 300.04 | 273.89 | 286.39 | 286.39 | 259,502,000 |
| Mar 2, 2015 | 260.36 | 285.80 | 258.31 | 274.35 | 274.35 | 242,425,100 |
| Feb 23, 2015 | 235.99 | 261.66 | 232.42 | 260.20 | 260.20 | 138,892,900 |
| Feb 16, 2015 | 234.82 | 255.32 | 229.02 | 235.98 | 235.98 | 154,676,000 |
| Feb 9, 2015 | 223.39 | 265.61 | 215.33 | 234.82 | 234.82 | 230,343,800 |
| Feb 2, 2015 | 226.49 | 245.96 | 214.73 | 223.41 | 223.41 | 183,691,200 |
| Jan 26, 2015 | 254.08 | 309.38 | 212.01 | 226.97 | 226.97 | 306,840,500 |
| Jan 19, 2015 | 211.47 | 255.07 | 205.15 | 253.72 | 253.72 | 189,165,500 |
| Jan 12, 2015 | 266.15 | 272.20 | 171.51 | 210.34 | 210.34 | 363,112,212 |
| Jan 5, 2015 | 265.08 | 298.75 | 265.04 | 265.66 | 265.66 | 164,241,500 |
| Dec 29, 2014 | 317.70 | 320.43 | 257.61 | 264.20 | 264.20 | 143,354,400 |
| Dec 22, 2014 | 321.07 | 336.29 | 311.08 | 317.24 | 317.24 | 107,137,540 |
| Dec 15, 2014 | 351.36 | 351.82 | 304.23 | 320.84 | 320.84 | 184,757,400 |
| Dec 8, 2014 | 374.96 | 376.03 | 338.76 | 351.63 | 351.63 | 141,754,100 |
| Dec 1, 2014 | 378.25 | 384.04 | 365.76 | 375.10 | 375.10 | 80,679,570 |
| Nov 24, 2014 | 366.95 | 394.70 | 358.45 | 378.05 | 378.05 | 131,238,570 |
| Nov 17, 2014 | 388.35 | 410.20 | 344.11 | 367.57 | 367.57 | 178,181,000 |
| Nov 10, 2014 | 362.27 | 457.09 | 357.56 | 387.88 | 387.88 | 208,239,500 |
| Nov 3, 2014 | 325.57 | 363.63 | 325.08 | 363.26 | 363.26 | 116,793,470 |
| Oct 27, 2014 | 354.78 | 359.98 | 320.63 | 325.89 | 325.89 | 107,075,700 |
| Oct 20, 2014 | 389.23 | 392.65 | 342.88 | 354.70 | 354.70 | 113,691,800 |
| Oct 13, 2014 | 377.92 | 411.70 | 368.90 | 389.55 | 389.55 | 156,902,070 |
| Oct 6, 2014 | 320.39 | 382.73 | 302.56 | 378.55 | 378.55 | 341,152,804 |
| Sep 29, 2014 | 376.93 | 391.38 | 289.30 | 320.51 | 320.51 | 276,657,896 |
| Sep 22, 2014 | 399.10 | 441.56 | 374.33 | 377.18 | 377.18 | 186,772,600 |
| Sep 15, 2014 | 465.86 | 468.17 | 384.53 | 398.82 | 398.82 | 156,903,400 |
Related Tickers
ETH-USD Ethereum USD
3,080.21
+0.75%
USDT-USD Tether USDt USD
1.00
+0.00%
BNB-USD BNB USD
559.90
+1.98%
SOL-USD Solana USD
144.99
+4.25%
USDC-USD USD Coin USD
1.00
+0.02%
STETH-USD Lido Staked ETH USD
3,074.64
+0.85%
XRP-USD XRP USD
0.50
+0.82%
DOGE-USD Dogecoin USD
0.15
+2.09%
TON11419-USD Toncoin USD
6.20
-2.58%
ADA-USD Cardano USD
0.47
+4.16%
SHIB-USD Shiba Inu USD
0.00
+0.75%
AVAX-USD Avalanche USD
35.13
+1.41%
WBTC-USD Wrapped Bitcoin USD
64,244.52
+1.73%
DOT-USD Polkadot USD
6.76
+0.54%
TRX-USD TRON USD
0.11
+1.38%
WTRX-USD Wrapped TRON USD
0.11
+1.51%
BCH-USD Bitcoin Cash USD
478.13
-0.41%
LINK-USD Chainlink USD
13.90
+2.03%
MATIC-USD Polygon USD
0.67
+0.55%
ICP-USD Internet Computer USD
13.71
+10.06%
LTC-USD Litecoin USD
81.18
+0.79%
NEAR-USD NEAR Protocol USD
5.57
-1.77%
LEO-USD UNUS SED LEO USD
5.83
-0.52%
DAI-USD Dai USD
1.00
-0.01%
UNI7083-USD Uniswap USD
7.55
+5.22%
APT21794-USD Aptos USD
9.53
+1.68%
ETC-USD Ethereum Classic USD
26.14
+0.81%
MNT27075-USD Mantle USD
1.14
-0.72%
STX4847-USD Stacks USD
2.50
+3.65%
FDUSD-USD First Digital USD USD
1.00
-0.01%
BTCB-USD Bitcoin BEP2 USD
64,289.95
+1.91%
FIL-USD Filecoin USD
6.19
+4.06%
OKB-USD OKB USD
55.62
+0.21%
CRO-USD Cronos USD
0.13
+2.59%
XLM-USD Stellar USD
0.11
+2.38%
ATOM-USD Cosmos USD
8.24
+0.07%
RNDR-USD Render USD
8.02
+1.70%
TAO22974-USD Bittensor USD
457.19
-1.30%
WIF-USD dogwifhat USD
3.02
+17.29%
IMX10603-USD Immutable USD
2.07
+4.80%
ARB11841-USD Arbitrum USD
1.13
-0.39%
WHBAR-USD Wrapped HBAR USD
0.08
+1.76%
VET-USD VeChain USD
0.04
+2.78%
HBAR-USD Hedera USD
0.08
+1.42%
WBETH-USD Wrapped Beacon ETH USD
3,192.93
+0.86%
MKR-USD Maker USD
2,963.42
-3.24%
KAS-USD Kaspa USD
0.12
-1.82%
INJ-USD Injective USD
27.83
-1.01%
GRT6719-USD The Graph USD
0.26
+3.67%
OP-USD Optimism USD
2.26
+1.98%
USDE29470-USD Ethena USDe USD
1.00
+0.02%
WEETH-USD Wrapped eETH USD
3,190.73
+1.02%
XMR-USD Monero USD
121.15
+3.64%
PEPE24478-USD Pepe USD
0.00
+1.66%
THETA-USD Theta Network USD
2.08
+0.86%
FTM-USD Fantom USD
0.70
+2.29%
TIA22861-USD Celestia USD
10.91
+8.92%
RUNE-USD THORChain USD
5.46
+13.74%
FET-USD Fetch.ai USD
2.14
+4.76%
AR-USD Arweave USD
27.45
+10.44%
LDO-USD Lido DAO USD
2.00
+1.92%
SUI20947-USD Sui USD
1.37
+10.81%
RETH-USD Rocket Pool ETH USD
3,411.92
+1.80%
BGB-USD Bitget Token USD
1.24
-1.45%
CORE23254-USD Core USD
1.94
-2.80%
ZBU-USD Zeebu USD
4.86
-0.07%
SEI-USD Sei USD
0.56
+4.85%
JUP29210-USD Jupiter USD
1.07
+8.08%
BEAM28298-USD Beam USD
0.03
+3.78%
ALGO-USD Algorand USD
0.18
+2.10%
ENA-USD Ethena USD
1.00
+10.35%
PENDLE-USD Pendle USD
5.80
-2.83%
GALA-USD Gala USD
0.04
+3.44%
FLOKI-USD FLOKI USD
0.00
+2.30%
FLOW-USD Flow USD
0.89
+1.70%
BSV-USD Bitcoin SV USD
65.90
-0.94%
NEO-USD Neo USD
18.24
+2.95%
AAVE-USD Aave USD
86.39
+1.44%
QNT-USD Quant USD
105.86
+0.25%
FLR-USD Flare USD
0.03
+0.04%
BTT-USD BitTorrent(New) USD
0.00
+0.25%
AGIX-USD SingularityNET USD
0.88
+4.04%
EGLD-USD MultiversX USD
41.26
+1.89%
W-USD Wormhole USD
0.60
+2.42%
ONDO-USD Ondo USD
0.77
-3.89%
DYDX-USD dYdX (Native) USD
2.30
+4.66%
XEC-USD eCash USD
0.00
+0.88%
SAND-USD The Sandbox USD
0.45
+2.90%
RON14101-USD Ronin USD
3.19
+2.39%
AXS-USD Axie Infinity USD
7.01
+0.15%
BONK-USD Bonk USD
0.00
+3.07%
SNX-USD Synthetix USD
2.96
+5.16%
CHZ-USD Chiliz USD
0.11
+1.64%
XTZ-USD Tezos USD
0.99
+2.76%
WLD-USD Worldcoin USD
5.05
+1.73%
ORDI-USD ORDI USD
45.61
+5.26%
WBNB-USD Wrapped BNB USD
559.50
+1.95%
AKT-USD Akash Network USD
4.02
+2.46%
CFX-USD Conflux USD
0.23
+0.98%