Advertisement
Advertisement
U.S. Markets open in 1 hr 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
57,159.92+2,821.31 (+5.19%)
As of 1:27PM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 201715,864.1015,888.4012,350.1013,657.2013,657.2062,242,099,200
Dec 21, 201716,642.4017,567.7011,833.0015,838.5015,838.5099,979,499,520
Dec 14, 201716,384.6020,089.0016,077.7016,624.6016,624.60108,026,298,368
Dec 07, 201714,266.1018,353.4013,226.6016,408.2016,408.20106,165,898,240
Nov 30, 20179,906.7914,369.109,202.0514,291.5014,291.5052,524,589,568
Nov 23, 20178,232.3811,517.407,940.939,888.619,888.6142,672,369,920
Nov 16, 20177,323.248,348.667,176.588,253.558,253.5527,991,579,904
Nov 09, 20177,446.837,446.835,519.017,315.547,315.5435,961,769,984
Nov 02, 20176,777.777,776.426,758.727,459.697,459.6922,928,280,576
Oct 26, 20175,747.956,767.315,689.196,767.316,767.3114,831,980,160
Oct 19, 20175,583.746,194.885,397.885,750.805,750.8015,481,229,952
Oct 12, 20174,829.585,852.484,822.005,590.695,590.6916,281,070,080
Oct 05, 20174,229.884,922.174,164.054,826.484,826.489,240,667,776
Sep 28, 20174,197.134,470.234,039.294,229.364,229.369,331,550,080
Sep 21, 20173,901.474,210.053,553.534,200.674,200.678,407,269,056
Sep 14, 20173,875.374,094.072,946.623,905.953,905.9514,642,949,888
Sep 07, 20174,589.144,661.003,789.923,882.593,882.5913,252,100,224
Aug 31, 20174,555.594,975.043,998.114,597.124,597.1217,056,739,968
Aug 24, 20174,137.604,626.524,130.264,565.304,565.3013,198,050,048
Aug 17, 20174,384.444,484.703,674.584,151.524,151.5219,515,609,856
Aug 10, 20173,341.844,455.973,319.474,376.634,376.6316,908,159,744
Aug 03, 20172,709.563,484.852,685.143,342.473,342.479,561,646,976
Jul 27, 20172,538.712,921.352,529.342,710.672,710.676,959,087,872
Jul 20, 20172,269.892,900.702,269.892,529.452,529.459,252,648,000
Jul 13, 20172,402.702,425.221,843.032,273.432,273.437,854,061,056
Jul 06, 20172,608.102,916.142,275.142,398.842,398.846,498,924,992
Jun 29, 20172,567.562,631.592,394.842,601.992,601.996,285,107,072
Jun 22, 20172,691.032,765.172,332.992,574.792,574.798,540,048,896
Jun 15, 20172,499.582,772.012,212.962,689.102,689.1010,862,229,888
Jun 08, 20172,720.492,997.262,412.942,506.372,506.3712,448,700,160
Jun 01, 20172,288.332,999.912,288.332,732.162,732.1610,816,909,952
May 25, 20172,446.242,763.711,855.832,286.412,286.4111,001,225,088
May 18, 20171,818.702,523.721,807.122,443.642,443.649,207,156,928
May 11, 20171,780.371,873.931,651.081,839.091,839.095,312,608,992
May 04, 20171,490.721,833.491,490.721,787.131,787.136,966,107,904
Apr 27, 20171,281.881,492.771,281.301,490.091,490.093,587,264,928
Apr 20, 20171,211.081,294.831,203.941,281.081,281.081,903,539,024
Apr 13, 20171,201.021,217.571,156.441,210.291,210.291,805,377,008
Apr 06, 20171,125.811,208.071,125.811,200.371,200.372,000,666,064
Mar 30, 20171,042.211,156.441,020.041,124.781,124.783,035,615,040
Mar 23, 20171,050.051,064.65903.711,039.971,039.972,476,374,016
Mar 16, 20171,251.331,257.98957.661,049.141,049.143,377,878,976
Mar 09, 20171,150.351,270.471,077.251,249.611,249.612,209,962,960
Mar 02, 20171,224.681,280.311,148.081,150.001,150.001,778,927,016
Feb 23, 20171,117.271,222.501,116.961,222.501,222.501,322,242,992
Feb 16, 20171,007.651,125.391,007.651,117.441,117.44867,694,792
Feb 09, 20171,064.701,088.99946.691,007.481,007.481,095,775,400
Feb 02, 2017990.001,078.97983.221,063.071,063.071,075,995,008
Jan 26, 2017902.40989.11902.22989.02989.02780,302,596
Jan 19, 2017888.34937.53884.34901.54901.54725,853,000
Jan 12, 2017775.18917.50755.76886.62886.621,018,898,096
Jan 05, 20171,156.731,191.10762.77777.76777.761,868,954,016
Dec 29, 2016975.131,159.42934.831,154.731,154.731,386,003,088
Dec 22, 2016834.18975.92834.15975.92975.921,284,692,008
Dec 15, 2016780.07834.28777.80834.28834.28634,794,192
Dec 08, 2016768.08788.46765.41781.48781.48494,169,300
Dec 01, 2016746.05781.30746.05768.13768.13657,179,196
Nov 24, 2016744.62747.93729.63745.69745.69475,761,900
Nov 17, 2016744.88756.24717.94744.59744.59727,918,304
Nov 10, 2016722.84747.61687.32744.20744.20553,193,592
Nov 03, 2016742.35745.77678.16723.27723.27663,507,096
Oct 27, 2016678.21740.83678.04740.83740.83725,133,392
Oct 20, 2016630.66679.73628.26678.30678.30487,413,500
Oct 13, 2016636.03642.90628.01630.52630.52392,090,796
Oct 06, 2016612.47642.08611.47636.19636.19465,914,104
Sep 29, 2016605.02615.24604.14612.51612.51372,065,204
Sep 22, 2016597.28608.25595.79604.73604.73344,788,400
Sep 15, 2016610.59611.09595.88597.15597.15420,531,196
Sep 08, 2016614.64628.82600.51610.68610.68477,501,404
Sep 01, 2016575.55614.54570.81614.54614.54649,799,400
Aug 25, 2016580.18580.62568.63575.47575.47587,567,996
Aug 18, 2016573.71589.47573.43580.18580.18408,650,400
Aug 11, 2016592.12597.54563.24573.22573.22418,257,000
Aug 04, 2016566.33599.98565.78592.10592.10610,942,792
Jul 28, 2016654.49658.22531.33566.35566.35957,207,992
Jul 21, 2016665.23666.58645.88654.35654.35833,149,496
Jul 14, 2016652.92682.36652.92665.68665.68530,227,308
Jul 07, 2016678.09682.43611.83654.47654.471,060,661,000
Jun 30, 2016640.59704.97636.61677.33677.33872,722,400
Jun 23, 2016597.44691.73558.14639.89639.891,116,634,984
Jun 16, 2016696.52777.99587.48596.12596.121,774,705,968
Jun 09, 2016582.20716.00570.95694.47694.471,026,947,700
Jun 02, 2016536.52590.26533.08581.65581.65606,372,288
May 26, 2016449.67553.96447.90536.92536.92872,391,296
May 19, 2016454.52454.63437.39449.60449.60442,031,804
May 12, 2016452.45458.69449.25454.62454.62396,539,196
May 05, 2016446.71462.48445.88452.73452.73366,971,500
Apr 28, 2016445.04455.59436.65446.72446.72435,206,604
Apr 21, 2016441.42467.96440.95444.69444.69505,321,504
Apr 14, 2016423.93443.05423.01441.39441.39372,972,696
Apr 07, 2016423.62427.28416.52423.73423.73435,121,300
Mar 31, 2016415.26424.53415.26423.41423.41365,629,100
Mar 24, 2016418.42428.80412.50414.82414.82446,754,908
Mar 17, 2016417.89421.00406.14418.04418.04482,752,400
Mar 10, 2016414.74423.93410.09417.01417.01549,255,188
Mar 03, 2016423.91425.37394.04414.86414.86644,023,984
Feb 25, 2016425.04441.51420.42423.99423.99437,756,796
Feb 18, 2016416.57448.05413.91424.95424.95554,650,492
Feb 11, 2016382.11421.17376.40416.32416.32508,157,100
Feb 04, 2016370.17391.61369.99381.65381.65387,556,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement