Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

Visitors trend2W10W9M

24,151.21

-157.75

(-0.65%)

As of 05:40PM UTC. Market open.

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 11, 2022	42,201.04	42,424.59	39,373.06	39,521.90	39,521.90	33,949,912,166
Apr 10, 2022	42,781.09	43,376.38	42,021.21	42,207.67	42,207.67	17,654,475,582
Apr 09, 2022	42,282.08	42,786.82	42,183.25	42,782.14	42,782.14	16,050,772,496
Apr 08, 2022	43,505.14	43,903.02	42,183.29	42,287.66	42,287.66	27,215,995,394
Apr 07, 2022	43,207.50	43,860.70	42,899.91	43,503.85	43,503.85	26,101,973,106
Apr 06, 2022	45,544.36	45,544.36	43,193.95	43,206.74	43,206.74	39,393,395,788
Apr 05, 2022	46,624.51	47,106.14	45,544.81	45,555.99	45,555.99	29,640,604,055
Apr 04, 2022	46,445.27	46,791.09	45,235.82	46,622.68	46,622.68	32,499,785,455
Apr 03, 2022	45,859.13	47,313.48	45,634.11	46,453.57	46,453.57	25,414,397,610
Apr 02, 2022	46,285.50	47,028.28	45,782.51	45,868.95	45,868.95	29,336,594,194
Apr 01, 2022	45,554.16	46,616.24	44,403.14	46,281.64	46,281.64	38,162,644,287
Mar 31, 2022	47,062.15	47,512.03	45,390.54	45,538.68	45,538.68	33,327,427,106
Mar 30, 2022	47,456.90	47,655.15	46,746.21	47,062.66	47,062.66	29,333,883,962
Mar 29, 2022	47,100.44	48,022.29	47,100.44	47,465.73	47,465.73	31,397,059,069
Mar 28, 2022	46,821.85	48,086.84	46,690.20	47,128.00	47,128.00	36,362,175,703
Mar 27, 2022	44,505.36	46,827.55	44,437.29	46,820.49	46,820.49	28,160,889,722
Mar 26, 2022	44,349.86	44,736.00	44,166.27	44,500.83	44,500.83	16,950,455,995
Mar 25, 2022	43,964.55	44,999.49	43,706.29	44,348.73	44,348.73	30,574,413,034
Mar 24, 2022	42,886.65	44,131.86	42,726.16	43,960.93	43,960.93	31,042,992,291
Mar 23, 2022	42,364.38	42,893.51	41,877.51	42,892.96	42,892.96	25,242,943,069
Mar 22, 2022	41,074.11	43,124.71	40,948.28	42,358.81	42,358.81	32,004,652,376
Mar 21, 2022	41,246.13	41,454.41	40,668.04	41,078.00	41,078.00	24,615,543,271
Mar 20, 2022	42,191.41	42,241.16	41,004.76	41,247.82	41,247.82	20,127,946,682
Mar 19, 2022	41,794.65	42,316.55	41,602.67	42,190.65	42,190.65	19,664,853,187
Mar 18, 2022	40,944.84	42,195.75	40,302.40	41,801.16	41,801.16	34,421,564,942
Mar 17, 2022	41,140.84	41,287.54	40,662.87	40,951.38	40,951.38	22,009,601,093
Mar 16, 2022	39,335.57	41,465.45	39,022.35	41,143.93	41,143.93	39,616,916,192
Mar 15, 2022	39,664.25	39,794.63	38,310.21	39,338.79	39,338.79	23,934,000,868
Mar 14, 2022	37,846.32	39,742.50	37,680.73	39,666.75	39,666.75	24,322,159,070
Mar 13, 2022	38,884.73	39,209.35	37,728.14	37,849.66	37,849.66	17,300,745,310
Mar 12, 2022	38,794.46	39,308.60	38,772.54	38,904.01	38,904.01	14,616,450,657
Mar 11, 2022	39,439.97	40,081.68	38,347.43	38,794.97	38,794.97	26,364,890,465
Mar 10, 2022	41,974.07	42,004.73	38,832.94	39,437.46	39,437.46	31,078,064,711
Mar 09, 2022	38,742.82	42,465.67	38,706.09	41,982.93	41,982.93	32,284,121,034
Mar 08, 2022	38,059.90	39,304.44	37,957.39	38,737.27	38,737.27	25,776,583,476
Mar 07, 2022	38,429.30	39,430.23	37,260.20	38,062.04	38,062.04	28,546,143,503
Mar 06, 2022	39,404.20	39,640.18	38,211.65	38,419.98	38,419.98	19,745,229,902
Mar 05, 2022	39,148.45	39,566.34	38,777.04	39,400.59	39,400.59	16,975,917,450
Mar 04, 2022	42,458.14	42,479.61	38,805.85	39,137.61	39,137.61	28,516,271,427
Mar 03, 2022	43,925.20	44,021.58	41,914.75	42,451.79	42,451.79	24,967,782,593
Mar 02, 2022	44,357.62	45,077.58	43,432.85	43,924.12	43,924.12	29,183,112,630
Mar 01, 2022	43,194.50	44,793.60	42,952.59	44,354.64	44,354.64	32,479,047,645
Feb 28, 2022	37,706.00	43,760.46	37,518.21	43,193.23	43,193.23	35,690,014,104
Feb 27, 2022	39,098.70	39,778.94	37,268.98	37,709.79	37,709.79	23,450,127,612
Feb 26, 2022	39,213.08	40,005.35	38,702.54	39,105.15	39,105.15	17,467,554,129
Feb 25, 2022	38,333.75	39,630.32	38,111.34	39,214.22	39,214.22	26,545,599,159
Feb 24, 2022	37,278.57	38,968.84	34,459.22	38,332.61	38,332.61	46,383,802,093
Feb 23, 2022	38,285.28	39,122.39	37,201.82	37,296.57	37,296.57	21,849,073,843
Feb 22, 2022	37,068.77	38,359.86	36,488.93	38,286.03	38,286.03	25,493,150,450
Feb 21, 2022	38,423.21	39,394.44	36,950.48	37,075.28	37,075.28	29,280,402,798
Feb 20, 2022	40,118.10	40,119.89	38,112.81	38,431.38	38,431.38	18,340,576,452
Feb 19, 2022	40,026.02	40,418.88	39,713.06	40,122.16	40,122.16	13,736,557,863
Feb 18, 2022	40,552.13	40,929.15	39,637.62	40,030.98	40,030.98	23,310,007,704
Feb 17, 2022	43,937.07	44,132.97	40,249.37	40,538.01	40,538.01	26,246,662,813
Feb 16, 2022	44,578.28	44,578.28	43,456.69	43,961.86	43,961.86	19,792,547,657
Feb 15, 2022	42,586.46	44,667.22	42,491.04	44,575.20	44,575.20	22,721,659,051
Feb 14, 2022	42,157.40	42,775.78	41,681.96	42,586.92	42,586.92	20,827,783,012
Feb 13, 2022	42,236.57	42,693.05	41,950.94	42,197.52	42,197.52	14,741,589,015
Feb 12, 2022	42,412.30	42,992.55	41,852.57	42,244.47	42,244.47	18,152,390,304
Feb 11, 2022	43,571.13	43,810.83	42,114.54	42,407.94	42,407.94	26,954,925,781
Feb 10, 2022	44,347.80	45,661.17	43,402.81	43,565.11	43,565.11	32,142,048,537
Feb 09, 2022	44,096.70	44,727.80	43,232.97	44,338.80	44,338.80	23,245,887,300
Feb 08, 2022	43,854.65	45,293.87	42,807.84	44,118.45	44,118.45	33,079,398,868
Feb 07, 2022	42,406.78	44,401.86	41,748.16	43,840.29	43,840.29	28,641,855,926
Feb 06, 2022	41,441.12	42,500.79	41,244.91	42,412.43	42,412.43	16,142,097,334
Feb 05, 2022	41,501.48	41,847.16	41,038.10	41,441.16	41,441.16	19,652,846,215
Feb 04, 2022	37,149.27	41,527.79	37,093.63	41,500.88	41,500.88	29,412,210,792
Feb 03, 2022	36,944.80	37,154.60	36,375.54	37,154.60	37,154.60	18,591,534,769
Feb 02, 2022	38,743.71	38,834.62	36,832.73	36,952.98	36,952.98	19,155,189,416
Feb 01, 2022	38,481.77	39,115.13	38,113.66	38,743.27	38,743.27	20,288,500,328
Jan 31, 2022	37,920.28	38,647.26	36,733.57	38,483.13	38,483.13	20,734,730,465
Jan 30, 2022	38,151.92	38,266.34	37,437.71	37,917.60	37,917.60	14,643,548,444
Jan 29, 2022	37,780.71	38,576.26	37,406.47	38,138.18	38,138.18	17,194,183,075
Jan 28, 2022	37,128.45	37,952.88	36,211.11	37,784.33	37,784.33	22,238,830,523
Jan 27, 2022	36,841.88	37,148.32	35,629.28	37,138.23	37,138.23	25,041,426,629
Jan 26, 2022	36,950.52	38,825.41	36,374.91	36,852.12	36,852.12	31,324,598,034
Jan 25, 2022	36,654.80	37,444.57	35,779.43	36,954.00	36,954.00	26,428,189,594
Jan 24, 2022	36,275.73	37,247.52	33,184.06	36,654.33	36,654.33	41,856,658,597
Jan 23, 2022	35,047.36	36,433.31	34,784.97	36,276.80	36,276.80	26,017,975,951
Jan 22, 2022	36,471.59	36,688.81	34,349.25	35,030.25	35,030.25	39,714,385,405
Jan 21, 2022	40,699.61	41,060.53	35,791.43	36,457.32	36,457.32	43,011,992,031
Jan 20, 2022	41,744.03	43,413.02	40,672.82	40,680.42	40,680.42	20,382,033,940
Jan 19, 2022	42,374.04	42,478.30	41,242.91	41,744.33	41,744.33	23,091,543,258
Jan 18, 2022	42,250.07	42,534.40	41,392.21	42,375.63	42,375.63	22,417,209,227
Jan 17, 2022	43,118.12	43,179.39	41,680.32	42,250.55	42,250.55	21,690,904,261
Jan 16, 2022	43,172.04	43,436.81	42,691.02	43,113.88	43,113.88	17,902,097,845
Jan 15, 2022	43,101.90	43,724.67	42,669.04	43,177.40	43,177.40	18,371,348,298
Jan 14, 2022	42,598.87	43,346.69	41,982.62	43,099.70	43,099.70	23,577,403,399
Jan 13, 2022	43,946.74	44,278.42	42,447.04	42,591.57	42,591.57	47,691,135,082
Jan 12, 2022	42,742.18	44,135.37	42,528.99	43,949.10	43,949.10	33,499,938,689
Jan 11, 2022	41,819.51	43,001.16	41,407.75	42,735.86	42,735.86	26,327,648,900
Jan 10, 2022	41,910.23	42,199.48	39,796.57	41,821.26	41,821.26	32,104,232,331
Jan 09, 2022	41,734.73	42,663.95	41,338.16	41,911.60	41,911.60	21,294,384,372
Jan 08, 2022	41,561.46	42,228.94	40,672.28	41,733.94	41,733.94	28,066,355,845
Jan 07, 2022	43,153.57	43,153.57	41,077.45	41,557.90	41,557.90	84,196,607,520
Jan 06, 2022	43,565.51	43,748.72	42,645.54	43,160.93	43,160.93	30,208,048,289
Jan 05, 2022	45,899.36	46,929.05	42,798.22	43,569.00	43,569.00	36,851,084,859
Jan 04, 2022	46,458.85	47,406.55	45,752.46	45,897.57	45,897.57	42,494,677,905
Jan 03, 2022	47,343.54	47,510.73	45,835.96	46,458.12	46,458.12	33,071,628,362
Jan 02, 2022	47,680.93	47,881.41	46,856.94	47,345.22	47,345.22	27,951,569,547
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,290.20+10.05(+0.23%)

Dow 3033,892.72+131.67(+0.39%)

Nasdaq13,094.45+47.26(+0.36%)

Russell 20002,014.51-2.10(-0.10%)

Crude Oil89.11-2.98(-3.24%)

Gold1,797.10-18.40(-1.01%)

Bitcoin USD (BTC-USD)

S&P 500
4,290.20
+10.05(+0.23%)

Dow 30
33,892.72
+131.67(+0.39%)

Nasdaq
13,094.45
+47.26(+0.36%)

Russell 2000
2,014.51
-2.10(-0.10%)

Crude Oil
89.11
-2.98(-3.24%)

Gold
1,797.10
-18.40(-1.01%)