BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 20206,788.057,271.786,782.897,271.787,271.7846,896,904,615
Apr 05, 20206,862.546,883.416,715.936,791.136,791.1329,510,409,856
Apr 04, 20206,738.386,878.956,696.486,867.536,867.5333,185,988,584
Apr 03, 20206,797.407,003.226,673.346,733.396,733.3938,976,504,903
Apr 02, 20206,606.787,088.256,595.926,793.626,793.6247,660,646,124
Apr 01, 20206,437.326,612.576,202.376,606.786,606.7840,346,426,266
Mar 31, 20206,430.616,504.526,374.166,438.646,438.6432,786,468,812
Mar 30, 20205,925.546,517.205,903.236,429.846,429.8437,101,651,525
Mar 29, 20206,245.626,250.475,920.095,922.045,922.0428,373,690,931
Mar 28, 20206,467.256,467.506,117.846,242.196,242.1934,885,225,901
Mar 27, 20206,719.396,793.846,466.706,469.806,469.8034,585,598,367
Mar 26, 20206,675.176,735.466,590.966,716.446,716.4435,319,797,642
Mar 25, 20206,738.726,892.516,536.936,681.066,681.0644,590,107,888
Mar 24, 20206,436.646,789.026,411.076,734.806,734.8048,221,910,672
Mar 23, 20205,831.376,443.935,785.006,416.316,416.3146,491,916,000
Mar 22, 20206,185.566,359.705,823.715,830.255,830.2540,099,664,740
Mar 21, 20206,206.526,378.145,932.826,185.076,185.0742,494,390,880
Mar 20, 20206,191.656,844.265,865.786,198.786,198.7854,442,976,103
Mar 19, 20205,245.426,329.745,236.976,191.196,191.1951,000,731,797
Mar 18, 20205,227.115,331.835,069.345,238.445,238.4437,878,801,016
Mar 17, 20205,002.585,371.354,981.915,225.635,225.6338,622,642,935
Mar 16, 20205,385.235,385.234,575.365,014.485,014.4845,368,026,430
Mar 15, 20205,201.075,836.655,169.285,392.315,392.3133,997,889,639
Mar 14, 20205,573.085,625.235,125.075,200.375,200.3736,154,506,008
Mar 13, 20205,017.835,838.114,106.985,563.715,563.7174,156,772,075
Mar 12, 20207,913.627,929.124,860.354,970.794,970.7953,980,357,243
Mar 11, 20207,910.097,950.817,642.817,911.437,911.4338,682,762,605
Mar 10, 20207,922.158,136.957,814.767,909.737,909.7342,213,940,994
Mar 09, 20208,111.158,177.797,690.107,923.647,923.6446,936,995,808
Mar 08, 20208,908.218,914.348,105.258,108.128,108.1239,973,102,121
Mar 07, 20209,121.609,163.228,890.748,909.958,909.9536,216,930,370
Mar 06, 20209,078.319,167.709,032.089,122.559,122.5540,826,885,651
Mar 05, 20208,760.299,142.058,757.259,078.769,078.7639,698,054,597
Mar 04, 20208,788.548,843.378,712.438,755.258,755.2534,746,706,368
Mar 03, 20208,865.398,901.608,704.998,787.798,787.7942,386,715,821
Mar 02, 20208,563.268,921.318,532.638,869.678,869.6742,857,674,409
Mar 01, 20208,599.768,726.808,471.218,562.458,562.4535,349,164,300
Feb 29, 20208,671.218,775.638,599.518,599.518,599.5135,792,392,544
Feb 28, 20208,788.738,890.468,492.938,672.468,672.4644,605,450,443
Feb 27, 20208,825.098,932.898,577.208,784.498,784.4945,470,195,695
Feb 26, 20209,338.299,354.788,704.438,820.528,820.5250,420,050,762
Feb 25, 20209,651.319,652.749,305.029,341.719,341.7142,515,259,129
Feb 24, 20209,921.589,951.759,537.049,650.179,650.1745,080,496,648
Feb 23, 20209,663.329,937.409,657.799,924.529,924.5241,185,185,761
Feb 22, 20209,687.719,698.239,600.739,663.189,663.1835,838,025,154
Feb 21, 20209,611.789,723.019,589.749,686.449,686.4440,930,547,513
Feb 20, 20209,629.339,643.229,507.909,608.489,608.4844,925,260,237
Feb 19, 202010,143.8010,191.689,611.229,633.399,633.3946,992,019,710
Feb 18, 20209,691.2310,161.949,632.3810,142.0010,142.0047,271,023,953
Feb 17, 20209,936.569,938.829,507.649,690.149,690.1445,998,298,413
Feb 16, 20209,889.1810,053.979,722.399,934.439,934.4343,374,780,305
Feb 15, 202010,313.8610,341.569,874.439,889.429,889.4243,865,054,831
Feb 14, 202010,211.5510,322.0010,125.5310,312.1210,312.1243,338,264,162
Feb 13, 202010,323.9610,457.6310,116.1610,214.3810,214.3849,356,071,373
Feb 12, 202010,202.3910,393.6110,202.3910,326.0510,326.0543,444,303,830
Feb 11, 20209,855.8910,210.059,729.3310,208.2410,208.2437,648,059,389
Feb 10, 202010,115.5610,165.779,784.569,856.619,856.6139,386,548,075
Feb 09, 20209,863.8910,129.449,850.3910,116.6710,116.6735,807,884,663
Feb 08, 20209,793.079,876.759,678.919,865.129,865.1235,172,043,762
Feb 07, 20209,726.009,834.729,726.009,795.949,795.9434,522,718,159
Feb 06, 20209,617.829,824.629,539.829,729.809,729.8037,628,823,716
Feb 05, 20209,183.429,701.309,163.709,613.429,613.4235,222,060,874
Feb 04, 20209,292.849,331.279,112.819,180.969,180.9629,893,183,716
Feb 03, 20209,344.689,540.379,248.639,293.529,293.5230,934,096,509
Feb 02, 20209,389.829,468.809,217.829,344.379,344.3730,835,736,946
Feb 01, 20209,346.369,439.329,313.249,392.889,392.8825,922,656,496
Jan 31, 20209,508.319,521.719,230.789,350.539,350.5329,432,489,719
Jan 30, 20209,316.029,553.139,230.909,508.999,508.9932,378,792,851
Jan 29, 20209,357.479,406.439,269.479,316.639,316.6330,682,598,115
Jan 28, 20208,912.529,358.598,908.459,358.599,358.5934,398,744,403
Jan 27, 20208,597.318,977.738,597.318,909.828,909.8228,647,338,393
Jan 26, 20208,364.418,602.408,325.508,596.838,596.8322,177,678,796
Jan 25, 20208,440.128,458.458,296.228,367.858,367.8519,647,331,549
Jan 24, 20208,405.578,514.678,266.848,445.438,445.4324,397,913,026
Jan 23, 20208,680.658,687.758,333.648,406.528,406.5225,770,680,779
Jan 22, 20208,744.218,792.998,636.758,680.888,680.8822,600,204,051
Jan 21, 20208,658.998,755.718,544.528,745.898,745.8924,097,418,512
Jan 20, 20208,704.638,745.598,560.478,657.648,657.6426,422,375,678
Jan 19, 20208,941.459,164.368,620.088,706.258,706.2534,217,320,471
Jan 18, 20208,927.219,012.208,827.338,942.818,942.8132,337,772,627
Jan 17, 20208,725.218,958.128,677.328,929.048,929.0436,372,139,320
Jan 16, 20208,812.488,846.468,612.108,723.798,723.7931,313,981,931
Jan 15, 20208,825.348,890.128,657.198,807.018,807.0140,102,834,650
Jan 14, 20208,140.938,879.518,140.938,827.768,827.7644,841,784,107
Jan 13, 20208,189.778,197.798,079.708,144.198,144.1922,482,910,688
Jan 12, 20208,033.268,200.068,009.068,192.498,192.4922,903,438,381
Jan 11, 20208,162.198,218.368,029.648,037.548,037.5425,521,165,085
Jan 10, 20207,878.318,166.557,726.778,166.558,166.5528,714,583,844
Jan 09, 20208,082.308,082.307,842.407,879.077,879.0724,045,990,466
Jan 08, 20208,161.948,396.747,956.778,079.868,079.8631,672,559,265
Jan 07, 20207,768.688,178.227,768.238,163.698,163.6928,767,291,327
Jan 06, 20207,410.457,781.877,409.297,769.227,769.2223,276,261,598
Jan 05, 20207,410.457,544.507,400.547,411.327,411.3219,725,074,095
Jan 04, 20207,345.387,427.397,309.517,410.667,410.6618,444,271,275
Jan 03, 20206,984.437,413.726,915.007,344.887,344.8828,111,481,032
Jan 02, 20207,202.557,212.166,935.276,985.476,985.4720,802,083,465
Jan 01, 20207,194.897,254.337,174.947,200.177,200.1718,565,664,997
Dec 31, 20197,294.447,335.297,169.787,193.607,193.6021,167,946,112
Dec 30, 20197,420.277,454.827,276.317,293.007,293.0022,874,131,672
Dec 29, 20197,317.657,513.957,279.877,422.657,422.6522,445,257,702
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...