Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
24,489.33+514.69 (+2.15%)
As of 03:41PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20209,300.929,680.378,975.539,143.589,143.58125,863,637,229
Jun 15, 20209,386.049,579.438,990.189,303.639,303.63138,300,100,692
Jun 08, 20209,760.069,938.309,263.079,386.799,386.79160,324,519,712
Jun 01, 20209,463.6110,199.579,450.909,758.859,758.85194,228,716,225
May 25, 20208,786.119,704.038,719.679,461.069,461.06221,372,861,711
May 18, 20209,675.709,906.038,787.258,790.378,790.37247,011,272,897
May 11, 20208,755.549,823.008,374.329,670.749,670.74325,655,447,393
May 04, 20208,895.759,996.748,395.118,756.438,756.43361,023,995,652
Apr 27, 20207,679.429,440.657,679.428,897.478,897.47327,820,350,244
Apr 20, 20207,186.877,700.596,834.447,679.877,679.87247,735,013,853
Apr 13, 20206,965.627,280.526,555.507,189.427,189.42248,073,118,275
Apr 06, 20206,788.057,427.946,782.896,971.096,971.09274,123,270,580
Mar 30, 20205,925.547,088.255,903.236,791.136,791.13259,568,096,070
Mar 23, 20205,831.376,892.515,785.005,922.045,922.04272,468,247,401
Mar 16, 20205,385.236,844.264,575.365,830.255,830.25309,907,233,901
Mar 09, 20208,111.158,177.794,106.985,392.315,392.31326,123,224,372
Mar 02, 20208,563.269,167.708,105.258,108.128,108.12276,706,069,337
Feb 24, 20209,921.589,951.758,471.218,562.458,562.45299,233,009,521
Feb 17, 20209,936.5610,191.689,507.649,924.529,924.52303,140,360,741
Feb 10, 202010,115.5610,457.639,722.399,934.439,934.43300,413,081,965
Feb 03, 20209,344.6810,129.449,112.8110,116.6710,116.67239,180,811,399
Jan 27, 20208,597.319,553.138,597.319,344.379,344.37212,298,356,923
Jan 20, 20208,704.638,792.998,266.848,596.838,596.83165,113,602,391
Jan 13, 20208,189.779,164.368,079.708,706.258,706.25241,668,743,794
Jan 06, 20207,410.458,396.747,409.298,192.498,192.49184,901,289,966
Dec 30, 20197,420.277,544.506,915.007,411.327,411.32149,690,652,648
Dec 23, 20197,508.907,656.187,189.937,422.657,422.65161,758,217,053
Dec 16, 20197,153.667,518.036,540.057,511.597,511.59165,399,102,665
Dec 09, 20197,561.807,618.096,924.387,152.307,152.30122,542,519,854
Dec 02, 20197,424.047,743.437,170.927,564.357,564.35121,327,747,581
Nov 25, 20197,039.987,836.106,617.177,424.297,424.29162,444,865,040
Nov 18, 20198,573.988,653.286,936.717,047.927,047.92171,626,385,789
Nov 11, 20199,056.929,081.288,473.978,577.988,577.98134,166,660,428
Nov 04, 20199,235.619,505.058,775.539,055.539,055.53160,702,732,609
Oct 28, 20199,565.109,805.129,028.729,235.359,235.35180,364,809,056
Oct 21, 20198,225.1210,021.747,446.999,551.719,551.71176,678,165,128
Oct 14, 20198,320.838,410.717,902.168,222.088,222.08105,710,167,423
Oct 07, 20197,989.128,721.787,905.778,321.018,321.01118,550,918,408
Sep 30, 20198,104.238,497.697,830.767,988.167,988.1697,716,137,179
Sep 23, 201910,067.9610,074.247,895.638,104.198,104.19124,735,468,740
Sep 16, 201910,347.2210,386.879,851.6910,070.3910,070.39107,930,839,412
Sep 09, 201910,443.2310,450.319,980.7810,347.7110,347.71102,876,391,724
Sep 02, 20199,757.4710,898.769,730.6510,441.2810,441.28116,441,433,312
Aug 26, 201910,126.3010,512.339,421.639,757.979,757.97104,346,358,671
Aug 19, 201910,350.2810,947.049,831.4610,138.5210,138.52112,893,851,548
Aug 12, 201911,528.1911,528.199,675.3210,345.8110,345.81120,224,711,798
Aug 05, 201910,960.7412,273.8210,960.7411,523.5811,523.58141,427,393,788
Jul 29, 20199,548.1811,009.219,437.3410,970.1810,970.18110,790,788,891
Jul 22, 201910,596.9510,651.799,252.309,552.869,552.86112,459,229,432
Jul 15, 201910,257.8411,052.779,163.1310,599.1110,599.11157,356,814,406
Jul 08, 201911,446.6013,129.5310,234.5810,256.0610,256.06180,936,684,097
Jul 01, 201910,796.9312,006.089,737.8811,450.8511,450.85181,410,821,667
Jun 24, 201910,853.7413,796.4910,491.8510,817.1610,817.16221,502,737,682
Jun 17, 20198,988.9211,246.148,988.9210,855.3710,855.37136,422,336,191
Jun 10, 20197,692.289,335.877,586.738,994.498,994.49135,051,141,522
Jun 03, 20198,741.758,743.507,564.497,688.087,688.08140,124,650,113
May 27, 20198,674.079,008.318,172.558,742.968,742.96173,016,477,871
May 20, 20198,196.928,687.527,533.208,673.228,673.22173,001,140,580
May 13, 20196,971.188,320.826,898.288,197.698,197.69199,543,788,416
May 06, 20195,791.697,503.875,653.696,972.376,972.37141,929,602,925
Apr 29, 20195,284.865,886.895,216.495,795.715,795.71107,035,835,884
Apr 22, 20195,312.495,642.045,177.375,285.145,285.14105,590,631,334
Apr 15, 20195,167.325,359.925,024.075,314.535,314.5390,285,516,253
Apr 08, 20195,199.845,421.654,955.855,167.725,167.7298,826,873,355
Apr 01, 20194,105.365,307.004,096.905,198.905,198.90123,047,080,530
Mar 25, 20194,024.114,296.813,934.034,105.404,105.4071,015,021,591
Mar 18, 20194,029.974,097.364,005.154,022.174,022.1767,975,640,775
Mar 11, 20193,953.744,077.043,863.564,025.234,025.2367,357,766,371
Mar 04, 20193,845.093,987.243,733.753,951.603,951.6069,110,769,320
Feb 25, 20193,807.003,913.713,787.063,847.183,847.1856,444,684,748
Feb 18, 20193,671.374,210.643,669.983,810.433,810.4363,853,356,366
Feb 11, 20193,695.613,695.613,607.703,673.843,673.8444,533,597,993
Feb 04, 20193,467.213,695.613,391.023,690.193,690.1941,224,140,801
Jan 28, 20193,584.283,586.753,400.823,464.013,464.0140,130,888,766
Jan 21, 20193,600.373,654.933,539.723,583.973,583.9736,949,379,050
Jan 14, 20193,557.313,758.533,552.293,601.013,601.0138,588,596,987
Jan 07, 20194,078.584,109.023,544.933,552.953,552.9537,523,454,177
Dec 31, 20183,866.844,093.303,707.234,076.634,076.6334,343,716,582
Dec 24, 20184,000.334,271.793,642.633,865.953,865.9539,249,734,918
Dec 17, 20183,253.124,198.433,253.123,998.983,998.9846,021,506,218
Dec 10, 20183,612.053,647.333,191.303,252.843,252.8429,869,247,431
Dec 03, 20184,147.324,155.983,280.233,614.233,614.2338,386,467,708
Nov 26, 20184,015.074,413.023,643.924,139.884,139.8842,945,276,472
Nov 19, 20185,620.785,620.783,585.064,009.974,009.9742,533,970,000
Nov 12, 20186,411.766,434.215,358.385,623.545,623.5436,972,800,000
Nov 05, 20186,363.626,552.166,350.176,411.276,411.2730,472,560,000
Oct 29, 20186,492.356,547.146,294.576,376.136,376.1328,245,180,000
Oct 22, 20186,486.056,543.806,447.036,486.396,486.3924,188,720,000
Oct 15, 20186,292.646,965.066,258.686,482.356,482.3529,669,680,000
Oct 08, 20186,600.196,675.066,236.476,290.936,290.9326,462,410,000
Oct 01, 20186,619.856,653.306,454.036,602.956,602.9525,943,820,000
Sep 24, 20186,704.776,785.036,381.866,625.566,625.5631,328,000,000
Sep 17, 20186,514.066,814.566,208.346,710.636,710.6332,109,420,000
Sep 10, 20186,301.576,596.106,260.216,517.186,517.1826,405,400,000
Sep 03, 20187,279.037,388.436,197.526,300.866,300.8631,456,960,000
Aug 27, 20186,710.807,306.316,689.717,272.727,272.7230,229,310,000
Aug 20, 20186,500.516,816.796,297.936,707.266,707.2625,842,490,000
Aug 13, 20186,341.366,617.355,971.056,506.076,506.0730,898,230,000
Aug 06, 20187,062.947,166.556,109.036,322.696,322.6932,181,950,000
Jul 30, 20188,221.588,235.506,940.707,068.487,068.4832,425,310,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement