U.S. markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
55,328.66-5,526.54 (-9.08%)
As of 6:22PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202157,750.1359,447.2257,251.5558,917.6958,917.6954,414,116,432
Mar 29, 202155,947.9058,342.1055,139.3457,750.2057,750.2057,625,587,027
Mar 28, 202155,974.9456,610.3155,071.1155,950.7555,950.7547,686,580,918
Mar 27, 202155,137.5756,568.2154,242.9155,973.5155,973.5147,266,542,233
Mar 26, 202151,683.0155,137.3151,579.8655,137.3155,137.3156,652,197,978
Mar 25, 202152,726.7553,392.3950,856.5751,704.1651,704.1667,999,812,841
Mar 24, 202154,710.4957,262.3852,514.3352,774.2752,774.2770,567,223,787
Mar 23, 202154,511.6655,985.4453,470.7054,738.9554,738.9556,435,023,914
Mar 22, 202157,517.8958,471.4854,288.1654,529.1454,529.1456,521,454,974
Mar 21, 202158,309.9158,767.9056,005.6257,523.4257,523.4251,943,414,539
Mar 20, 202158,332.2660,031.2958,213.3058,313.6458,313.6450,361,731,222
Mar 19, 202157,850.4459,498.3856,643.7058,346.6558,346.6549,063,873,786
Mar 18, 202158,893.0860,116.2554,253.5857,858.9257,858.9255,746,041,000
Mar 17, 202156,825.8358,969.8254,528.6358,870.8958,870.8960,258,313,191
Mar 16, 202155,840.7956,833.1853,555.0356,804.9056,804.9059,749,798,599
Mar 15, 202159,267.4360,540.9955,393.1655,907.2055,907.2066,419,369,890
Mar 14, 202161,221.1361,597.9259,302.3259,302.3259,302.3243,901,225,564
Mar 13, 202157,343.3761,683.8656,217.9761,243.0961,243.0960,669,829,814
Mar 12, 202157,821.2257,996.6255,376.6557,332.0957,332.0955,689,944,702
Mar 11, 202155,963.1858,091.0654,484.5957,805.1257,805.1256,772,343,595
Mar 10, 202154,824.0157,258.2553,290.8956,008.5556,008.5557,295,577,614
Mar 09, 202152,272.9754,824.1251,981.8354,824.1254,824.1250,912,227,385
Mar 08, 202151,174.1252,314.0749,506.0552,246.5252,246.5248,597,428,048
Mar 07, 202148,918.6851,384.3748,918.6851,206.6951,206.6943,137,459,378
Mar 06, 202148,899.2349,147.2247,257.5348,912.3848,912.3834,363,564,661
Mar 05, 202148,527.0349,396.4346,542.5248,927.3048,927.3048,625,928,883
Mar 04, 202150,522.3051,735.0947,656.9348,561.1748,561.1752,343,816,680
Mar 03, 202148,415.8252,535.1448,274.3250,538.2450,538.2453,220,811,975
Mar 02, 202149,612.1150,127.5147,228.8448,378.9948,378.9947,530,897,720
Mar 01, 202145,159.5049,784.0245,115.0949,631.2449,631.2453,891,300,112
Feb 28, 202146,194.0246,716.4343,241.6245,137.7745,137.7753,443,887,451
Feb 27, 202146,344.7748,253.2745,269.0346,188.4546,188.4545,910,946,382
Feb 26, 202147,180.4648,370.7944,454.8446,339.7646,339.76350,967,941,479
Feb 25, 202149,709.0851,948.9747,093.8547,093.8547,093.8554,506,565,949
Feb 24, 202148,835.0951,290.1447,213.5049,705.3349,705.3363,695,521,388
Feb 23, 202154,204.9354,204.9345,290.5948,824.4348,824.43106,102,492,824
Feb 22, 202157,532.7457,533.3948,967.5754,207.3254,207.3292,052,420,332
Feb 21, 202156,068.5758,330.5755,672.6157,539.9557,539.9551,897,585,191
Feb 20, 202155,887.3457,505.2354,626.5656,099.5256,099.5268,145,460,026
Feb 19, 202151,675.9856,113.6550,937.2855,888.1355,888.1363,495,496,918
Feb 18, 202152,140.9752,474.1151,015.7751,679.8051,679.8052,054,723,579
Feb 17, 202149,207.2852,533.9149,072.3852,149.0152,149.0180,820,545,404
Feb 16, 202147,944.4650,341.1047,201.3049,199.8749,199.8777,049,582,886
Feb 15, 202148,696.5448,875.5746,347.4847,945.0647,945.0677,069,903,166
Feb 14, 202147,114.5149,487.6447,114.5148,717.2948,717.2971,248,675,228
Feb 13, 202147,491.2048,047.7546,392.2847,105.5247,105.5270,250,456,155
Feb 12, 202147,877.0448,745.7346,424.9847,504.8547,504.8576,555,041,196
Feb 11, 202144,898.7148,463.4744,187.7647,909.3347,909.3381,388,911,810
Feb 10, 202146,469.7647,145.5743,881.1544,918.1844,918.1887,301,089,896
Feb 09, 202146,184.9948,003.7245,166.9646,481.1146,481.1191,809,846,886
Feb 08, 202138,886.8346,203.9338,076.3246,196.4646,196.46101,467,222,687
Feb 07, 202139,250.1939,621.8437,446.1538,903.4438,903.4465,500,641,143
Feb 06, 202138,138.3940,846.5538,138.3939,266.0139,266.0171,326,033,653
Feb 05, 202136,931.5538,225.9136,658.7638,144.3138,144.3158,598,066,402
Feb 04, 202137,475.1138,592.1836,317.5036,926.0736,926.0768,838,074,392
Feb 03, 202135,510.8237,480.1935,443.9837,472.0937,472.0961,166,818,159
Feb 02, 202133,533.2035,896.8833,489.2235,510.2935,510.2963,088,585,433
Feb 01, 202133,114.5834,638.2132,384.2333,537.1833,537.1861,400,400,660
Jan 31, 202134,270.8834,288.3332,270.1833,114.3633,114.3652,754,542,671
Jan 30, 202134,295.9334,834.7132,940.1934,269.5234,269.5265,141,828,798
Jan 29, 202134,318.6738,406.2632,064.8134,316.3934,316.39117,894,572,511
Jan 28, 202130,441.0431,891.3030,023.2131,649.6131,649.6178,948,162,368
Jan 27, 202132,564.0332,564.0329,367.1430,432.5530,432.5562,576,762,015
Jan 26, 202132,358.6132,794.5531,030.2732,569.8532,569.8560,255,421,470
Jan 25, 202132,285.8034,802.7432,087.7932,366.3932,366.3959,897,054,838
Jan 24, 202132,064.3832,944.0131,106.6932,289.3832,289.3848,643,830,599
Jan 23, 202132,985.7633,360.9831,493.1632,067.6432,067.6448,354,737,975
Jan 22, 202130,817.6333,811.8528,953.3733,005.7633,005.7677,207,272,511
Jan 21, 202135,549.4035,552.6830,250.7530,825.7030,825.7075,643,067,688
Jan 20, 202136,050.1136,378.3333,570.4835,547.7535,547.7566,834,573,161
Jan 19, 202136,642.2337,755.8936,069.8036,069.8036,069.8057,244,195,486
Jan 18, 202135,792.2437,299.2934,883.8436,630.0736,630.0749,511,702,429
Jan 17, 202136,163.6536,722.3534,069.3235,791.2835,791.2852,359,854,336
Jan 16, 202136,821.6537,864.3735,633.5536,178.1436,178.1457,706,187,875
Jan 15, 202139,156.7139,577.7134,659.5936,825.3736,825.3767,760,757,881
Jan 14, 202137,325.1139,966.4136,868.5639,187.3339,187.3363,615,990,033
Jan 13, 202133,915.1237,599.9632,584.6737,316.3637,316.3669,364,315,979
Jan 12, 202135,516.3636,568.5332,697.9833,922.9633,922.9674,773,277,909
Jan 11, 202138,346.5338,346.5330,549.6035,566.6635,566.66123,320,567,399
Jan 10, 202140,254.2241,420.1935,984.6338,356.4438,356.4479,980,747,690
Jan 09, 202140,788.6441,436.3538,980.8840,254.5540,254.5561,984,162,837
Jan 08, 202139,381.7741,946.7436,838.6440,797.6140,797.6188,107,519,480
Jan 07, 202136,833.8840,180.3736,491.1939,371.0439,371.0484,762,141,031
Jan 06, 202134,013.6136,879.7033,514.0436,824.3636,824.3675,289,433,811
Jan 05, 202131,977.0434,437.5930,221.1933,992.4333,992.4367,547,324,782
Jan 04, 202132,810.9533,440.2228,722.7631,971.9131,971.9181,163,475,344
Jan 03, 202132,129.4134,608.5632,052.3232,782.0232,782.0278,665,235,202
Jan 02, 202129,376.4633,155.1229,091.1832,127.2732,127.2767,865,420,765
Jan 01, 202128,994.0129,600.6328,803.5929,374.1529,374.1540,730,301,359
Dec 31, 202028,841.5729,244.8828,201.9929,001.7229,001.7246,754,964,848
Dec 30, 202027,360.0928,937.7427,360.0928,840.9528,840.9551,287,442,704
Dec 29, 202027,081.8127,370.7225,987.3027,362.4427,362.4445,265,946,774
Dec 28, 202026,280.8227,389.1126,207.6427,084.8127,084.8149,056,742,893
Dec 27, 202026,439.3728,288.8425,922.7726,272.2926,272.2966,479,895,605
Dec 26, 202024,677.0226,718.0724,522.6926,437.0426,437.0448,332,647,295
Dec 25, 202023,733.5724,710.1023,463.6724,664.7924,664.7942,068,395,846
Dec 24, 202023,240.2023,768.3422,777.6023,735.9523,735.9541,080,759,713
Dec 23, 202023,781.9724,024.4922,802.6523,241.3523,241.3551,146,161,904
Dec 22, 202022,794.0423,789.9022,430.6123,783.0323,783.0344,171,632,681
Dec 21, 202023,474.4624,059.9822,159.3722,803.0822,803.0845,852,713,981
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...