Advertisement
Advertisement
U.S. Markets open in 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
23,771.60-929.73 (-3.76%)
As of 12:33PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 202245,554.1647,313.4838,696.1941,502.7541,502.75515,131,186,295
Mar 01, 202243,194.5048,086.8437,260.2045,538.6845,538.68830,943,838,435
Feb 01, 202238,481.7745,661.1734,459.2243,193.2343,193.23671,335,993,325
Jan 01, 202246,311.7547,881.4133,184.0638,483.1338,483.13923,979,037,681
Dec 01, 202156,907.9659,041.6842,874.6246,306.4546,306.45957,047,184,722
Nov 01, 202161,320.4568,789.6353,569.7757,005.4357,005.431,053,270,271,383
Oct 01, 202143,816.7466,930.3943,320.0261,318.9661,318.961,153,077,903,534
Sep 01, 202147,099.7752,853.7739,787.6143,790.8943,790.891,102,139,678,824
Aug 01, 202141,460.8450,482.0837,458.0047,166.6947,166.691,014,674,184,428
Jul 01, 202135,035.9842,235.5529,360.9641,626.2041,626.20819,103,381,204
Jun 01, 202137,293.7941,295.2728,893.6235,040.8435,040.841,189,647,451,707
May 01, 202157,714.6659,519.3630,681.5037,332.8637,332.861,976,593,438,572
Apr 01, 202158,926.5664,863.1047,159.4857,750.1857,750.181,844,481,772,417
Mar 01, 202145,159.5061,683.8645,115.0958,918.8358,918.831,681,184,264,687
Feb 01, 202133,114.5858,330.5732,384.2345,137.7745,137.772,267,152,936,675
Jan 01, 202128,994.0141,946.7428,722.7633,114.3633,114.362,153,473,433,571
Dec 01, 202019,633.7729,244.8817,619.5329,001.7229,001.721,212,259,707,946
Nov 01, 202013,781.0019,749.2613,243.1619,625.8419,625.841,093,144,913,227
Oct 01, 202010,795.2514,028.2110,416.6913,781.0013,781.001,050,874,546,086
Sep 01, 202011,679.3212,067.089,916.4910,784.4910,784.491,075,949,438,431
Aug 01, 202011,322.5712,359.0611,012.4211,680.8211,680.82708,377,092,130
Jul 01, 20209,145.9911,415.868,977.0211,323.4711,323.47545,813,339,109
Jun 01, 20209,463.6110,199.578,975.539,137.999,137.99650,913,318,680
May 01, 20208,672.789,996.748,374.329,461.069,461.061,286,368,141,507
Apr 01, 20206,437.329,440.656,202.378,658.558,658.551,156,127,164,831
Mar 01, 20208,599.769,167.704,106.986,438.646,438.641,290,442,059,648
Feb 01, 20209,346.3610,457.638,492.938,599.518,599.511,163,376,492,768
Jan 01, 20207,194.899,553.136,915.009,350.539,350.53852,872,174,496
Dec 01, 20197,571.627,743.436,540.057,193.607,193.60633,790,373,416
Nov 01, 20199,193.999,505.056,617.177,569.637,569.63676,919,523,650
Oct 01, 20198,299.7210,021.747,446.999,199.589,199.58595,205,134,748
Sep 01, 20199,630.5910,898.767,830.768,293.878,293.87480,544,963,230
Aug 01, 201910,077.4412,273.829,421.639,630.669,630.66533,984,971,734
Jul 01, 201910,796.9313,129.539,163.1310,085.6310,085.63676,416,326,705
Jun 01, 20198,573.8413,796.497,564.4910,817.1610,817.16675,855,385,074
May 01, 20195,350.919,008.315,347.658,574.508,574.50724,157,870,864
Apr 01, 20194,105.365,642.044,096.905,350.735,350.73445,364,556,718
Mar 01, 20193,853.764,296.813,733.754,105.404,105.40297,952,790,260
Feb 01, 20193,460.554,210.643,391.023,854.793,854.79199,100,675,597
Jan 01, 20193,746.714,109.023,400.823,457.793,457.79167,335,706,864
Dec 01, 20184,024.464,309.383,191.303,742.703,742.70168,826,809,069
Nov 01, 20186,318.146,552.163,585.064,017.274,017.27158,359,524,484
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 splits and dividend and/or capital gain distributions.
Advertisement
Advertisement