BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 201715,416.3415,505.5111,962.0913,444.8813,444.889,096,471,497
Dec 21, 201716,461.0917,301.8310,875.7115,416.6415,416.6419,634,664,189
Dec 14, 201716,286.8219,870.6215,642.6916,461.9716,461.9718,325,593,634
Dec 07, 201713,750.0917,560.6513,031.0016,286.8216,286.8222,116,616,551
Nov 30, 20179,848.0513,843.209,023.7713,749.5713,749.5710,064,102,329
Nov 23, 20178,234.5011,417.847,900.179,837.869,837.866,961,455,800
Nov 16, 20177,283.028,368.367,119.178,234.558,234.555,135,640,235
Nov 09, 20177,444.367,457.125,493.647,283.227,283.227,629,467,994
Nov 02, 20176,737.787,869.106,737.777,444.367,444.367,844,278,923
Oct 26, 20175,734.006,738.745,654.806,737.786,737.784,297,788,113
Oct 19, 20175,576.716,187.205,375.645,734.005,734.004,701,983,068
Oct 12, 20174,824.205,862.694,814.985,575.835,575.834,438,218,905
Oct 05, 20174,218.664,930.004,143.354,824.204,824.202,374,027,227
Sep 28, 20174,212.204,477.384,030.374,218.664,218.662,284,884,099
Sep 21, 20173,882.164,232.353,505.814,212.204,212.202,510,921,076
Sep 14, 20173,870.294,122.752,979.883,882.163,882.165,034,497,104
Sep 07, 20174,618.714,699.593,752.013,870.293,870.293,452,240,945
Aug 31, 20174,583.024,976.524,004.624,618.714,618.713,963,751,254
Aug 24, 20174,141.094,647.834,111.714,583.024,583.022,146,461,445
Aug 17, 20174,387.404,487.503,612.214,141.094,141.093,336,219,855
Aug 10, 20173,348.794,436.483,322.924,387.404,387.403,582,338,550
Aug 03, 20172,720.533,494.872,717.623,348.793,348.792,068,789,245
Jul 27, 20172,559.212,946.022,547.742,720.532,720.531,925,700,435
Jul 20, 20172,282.582,932.812,282.112,559.212,559.213,082,711,778
Jul 13, 20172,403.092,436.661,808.992,282.582,282.582,342,567,545
Jul 06, 20172,627.862,634.842,262.082,403.092,403.091,518,570,347
Jun 29, 20172,577.742,658.732,375.862,627.862,627.861,357,049,289
Jun 22, 20172,677.622,759.662,309.632,577.742,577.741,877,530,297
Jun 15, 20172,467.272,804.412,125.562,677.622,677.622,198,474,491
Jun 08, 20172,691.512,985.062,348.992,467.272,467.272,286,451,522
Jun 01, 20172,303.342,931.242,303.342,691.512,691.511,920,779,471
May 25, 20172,445.282,781.761,868.562,303.342,303.342,511,675,618
May 18, 20171,801.302,496.981,791.122,445.282,445.281,646,995,167
May 11, 20171,752.311,864.761,594.591,801.301,801.301,032,085,980
May 04, 20171,485.551,766.181,437.111,752.311,752.311,155,616,932
Apr 27, 20171,286.631,496.391,285.301,485.551,485.55669,616,854
Apr 20, 20171,215.201,309.201,210.671,286.631,286.63415,313,298
Apr 13, 20171,212.531,218.66841.531,215.201,215.20365,032,636
Apr 06, 20171,129.871,229.571,130.511,212.531,212.53421,994,762
Mar 30, 20171,041.901,161.191,020.931,129.871,129.87578,422,288
Mar 23, 20171,044.721,068.41890.431,041.901,041.90637,753,350
Mar 16, 20171,253.431,260.24940.181,044.721,044.72949,804,717
Mar 09, 20171,146.971,330.42988.691,253.431,253.43615,013,676
Mar 02, 20171,222.661,291.351,136.881,146.971,146.97529,227,766
Feb 23, 20171,120.461,225.041,092.411,222.661,222.66455,767,260
Feb 16, 20171,008.191,132.251,007.391,120.461,120.46282,179,247
Feb 09, 20171,055.491,073.03924.651,008.191,008.19345,972,635
Feb 02, 2017982.431,069.23973.501,055.491,055.49327,624,444
Jan 26, 2017894.41986.57893.49982.43982.43196,274,245
Jan 19, 2017872.03938.38870.71894.41894.41286,096,250
Jan 12, 2017785.43913.67739.55872.03872.03384,049,811
Jan 05, 20171,135.411,150.63751.63785.43785.43872,137,324
Dec 29, 2016972.171,148.54927.401,135.411,135.41486,334,705
Dec 22, 2016829.21974.51828.87972.17972.17385,845,878
Dec 15, 2016776.50833.13773.12829.21829.21173,333,107
Dec 08, 2016765.56790.33761.17776.50776.50135,912,963
Dec 01, 2016742.49779.02741.08765.56765.56225,909,674
Nov 24, 2016741.07745.39725.62742.49742.49159,644,085
Nov 17, 2016740.28755.34712.77741.07741.07216,256,258
Nov 10, 2016721.42745.98685.01740.28740.28201,726,740
Nov 03, 2016733.51744.43670.40721.42721.42238,356,942
Oct 27, 2016674.67735.78672.26733.51733.51229,429,549
Oct 20, 2016629.06678.39625.48674.67674.67147,516,108
Oct 13, 2016635.99642.18624.09629.06629.06108,626,906
Oct 06, 2016611.82642.51608.54635.99635.99118,436,948
Sep 29, 2016604.67615.00602.01611.82611.8293,574,885
Sep 22, 2016597.16608.97592.83604.67604.6788,985,018
Sep 15, 2016609.54612.41591.69597.16597.1695,825,959
Sep 08, 2016613.21630.77592.79609.54609.54121,276,667
Sep 01, 2016573.88704.97569.30613.21613.21118,541,364
Aug 25, 2016579.66582.73567.25573.88573.8893,334,781
Aug 18, 2016572.34591.90566.25579.66579.66108,689,837
Aug 11, 2016590.94599.15559.28572.34572.34128,718,044
Aug 04, 2016566.44600.52559.50590.94590.94131,294,596
Jul 28, 2016654.54657.96471.36566.44566.44252,588,968
Jul 21, 2016664.40669.44643.49654.54654.54178,132,401
Jul 14, 2016661.15680.94646.31664.40664.40175,026,314
Jul 07, 2016672.70676.19604.95661.15661.15343,663,956
Jun 30, 2016636.54701.49631.24672.70672.70344,909,093
Jun 23, 2016590.56688.10539.28636.54636.54571,444,235
Jun 16, 2016690.77776.04586.60590.56590.56846,886,817
Jun 09, 2016580.51718.24569.26690.77690.77514,540,977
Jun 02, 2016537.40592.68530.47580.51580.51290,352,293
May 26, 2016449.78548.04447.67537.40537.40378,214,562
May 19, 2016454.22455.19435.42449.78449.78118,624,050
May 12, 2016452.50460.28448.40454.22454.22103,444,478
May 05, 2016445.80464.18444.35452.50452.50144,532,436
Apr 28, 2016447.01456.86433.90445.80445.80155,299,717
Apr 21, 2016441.16468.86439.53447.01447.01213,982,018
Apr 14, 2016423.47442.86421.84441.16441.16126,072,068
Apr 07, 2016421.26426.69412.39423.47423.47113,248,031
Mar 31, 2016412.44423.67411.45421.26421.26101,117,398
Mar 24, 2016416.98427.36406.36412.44412.44133,542,726
Mar 17, 2016415.91419.58402.13416.98416.98128,356,753
Mar 10, 2016412.76422.40407.03415.91415.91146,911,319
Mar 03, 2016425.36425.83386.93412.76412.76210,245,326
Feb 25, 2016422.72441.32417.51425.36425.36170,037,939
Feb 18, 2016417.14447.61410.36422.72422.72239,674,554
Feb 11, 2016381.88421.45372.75417.14417.14192,892,789
Feb 04, 2016368.02391.83368.05381.88381.88189,210,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...