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 25, 20175,734.006,738.745,654.806,737.786,737.784,297,788,113
Oct 18, 20175,576.716,187.205,375.645,734.005,734.004,701,983,068
Oct 11, 20174,824.205,862.694,814.985,575.835,575.834,438,218,905
Oct 04, 20174,218.664,930.004,143.354,824.204,824.202,374,027,227
Sep 27, 20174,212.204,477.384,030.374,218.664,218.662,284,884,099
Sep 20, 20173,882.164,232.353,505.814,212.204,212.202,510,921,076
Sep 13, 20173,870.294,122.752,979.883,882.163,882.165,034,497,104
Sep 06, 20174,618.714,699.593,752.013,870.293,870.293,452,240,945
Aug 30, 20174,583.024,976.524,004.624,618.714,618.713,963,751,254
Aug 23, 20174,141.094,647.834,111.714,583.024,583.022,146,461,445
Aug 16, 20174,387.404,487.503,612.214,141.094,141.093,336,219,855
Aug 09, 20173,348.794,436.483,322.924,387.404,387.403,582,338,550
Aug 02, 20172,720.533,494.872,717.623,348.793,348.792,068,789,245
Jul 26, 20172,559.212,946.022,547.742,720.532,720.531,925,700,435
Jul 19, 20172,282.582,932.812,282.112,559.212,559.213,082,711,778
Jul 12, 20172,403.092,436.661,808.992,282.582,282.582,342,567,545
Jul 05, 20172,627.862,634.842,262.082,403.092,403.091,518,570,347
Jun 28, 20172,577.742,658.732,375.862,627.862,627.861,357,049,289
Jun 21, 20172,677.622,759.662,309.632,577.742,577.741,877,530,297
Jun 14, 20172,467.272,804.412,125.562,677.622,677.622,198,474,491
Jun 07, 20172,691.512,985.062,348.992,467.272,467.272,286,451,522
May 31, 20172,303.342,931.242,303.342,691.512,691.511,920,779,471
May 24, 20172,445.282,781.761,868.562,303.342,303.342,511,675,618
May 17, 20171,801.302,496.981,791.122,445.282,445.281,646,995,167
May 10, 20171,752.311,864.761,594.591,801.301,801.301,032,085,980
May 03, 20171,485.551,766.181,437.111,752.311,752.311,155,616,932
Apr 26, 20171,286.631,496.391,285.301,485.551,485.55669,616,854
Apr 19, 20171,215.201,309.201,210.671,286.631,286.63415,313,298
Apr 12, 20171,212.531,218.66841.531,215.201,215.20365,032,636
Apr 05, 20171,129.871,229.571,130.511,212.531,212.53421,994,762
Mar 29, 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 26, 2016674.67735.78672.26733.51733.51229,429,549
Oct 19, 2016629.06678.39625.48674.67674.67147,516,108
Oct 12, 2016635.99642.18624.09629.06629.06108,626,906
Oct 05, 2016611.82642.51608.54635.99635.99118,436,948
Sep 28, 2016604.67615.00602.01611.82611.8293,574,885
Sep 21, 2016597.16608.97592.83604.67604.6788,985,018
Sep 14, 2016609.54612.41591.69597.16597.1695,825,959
Sep 07, 2016613.21630.77592.79609.54609.54121,276,667
Aug 31, 2016573.88704.97569.30613.21613.21118,541,364
Aug 24, 2016579.66582.73567.25573.88573.8893,334,781
Aug 17, 2016572.34591.90566.25579.66579.66108,689,837
Aug 10, 2016590.94599.15559.28572.34572.34128,718,044
Aug 03, 2016566.44600.52559.50590.94590.94131,294,596
Jul 27, 2016654.54657.96471.36566.44566.44252,588,968
Jul 20, 2016664.40669.44643.49654.54654.54178,132,401
Jul 13, 2016661.15680.94646.31664.40664.40175,026,314
Jul 06, 2016672.70676.19604.95661.15661.15343,663,956
Jun 29, 2016636.54701.49631.24672.70672.70344,909,093
Jun 22, 2016590.56688.10539.28636.54636.54571,444,235
Jun 15, 2016690.77776.04586.60590.56590.56846,886,817
Jun 08, 2016580.51718.24569.26690.77690.77514,540,977
Jun 01, 2016537.40592.68530.47580.51580.51290,352,293
May 25, 2016449.78548.04447.67537.40537.40378,214,562
May 18, 2016454.22455.19435.42449.78449.78118,624,050
May 11, 2016452.50460.28448.40454.22454.22103,444,478
May 04, 2016445.80464.18444.35452.50452.50144,532,436
Apr 27, 2016447.01456.86433.90445.80445.80155,299,717
Apr 20, 2016441.16468.86439.53447.01447.01213,982,018
Apr 13, 2016423.47442.86421.84441.16441.16126,072,068
Apr 06, 2016421.26426.69412.39423.47423.47113,248,031
Mar 30, 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...