Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

23,607.21

+590.49

(+2.57%)

As of 05:28PM UTC. Market open.

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 15, 2022	22,196.73	22,642.67	20,178.38	22,572.84	22,572.84	54,912,007,015
Jun 14, 2022	22,487.99	23,018.95	20,950.82	22,206.79	22,206.79	50,913,575,242
Jun 13, 2022	26,737.58	26,795.59	22,141.26	22,487.39	22,487.39	68,204,556,440
Jun 12, 2022	28,373.51	28,502.69	26,762.65	26,762.65	26,762.65	34,163,220,274
Jun 11, 2022	29,084.67	29,401.92	28,236.21	28,360.81	28,360.81	27,246,574,439
Jun 10, 2022	30,110.33	30,245.81	28,978.15	29,083.80	29,083.80	29,867,476,527
Jun 09, 2022	30,215.28	30,609.31	30,020.27	30,112.00	30,112.00	21,692,004,719
Jun 08, 2022	31,151.48	31,253.69	29,944.40	30,214.36	30,214.36	30,242,059,107
Jun 07, 2022	31,371.74	31,489.68	29,311.68	31,155.48	31,155.48	40,770,974,039
Jun 06, 2022	29,910.28	31,693.29	29,894.19	31,370.67	31,370.67	31,947,336,829
Jun 05, 2022	29,835.12	30,117.74	29,574.45	29,906.66	29,906.66	17,264,085,441
Jun 04, 2022	29,706.14	29,930.56	29,500.01	29,832.91	29,832.91	16,588,370,958
Jun 03, 2022	30,467.81	30,633.04	29,375.69	29,704.39	29,704.39	26,175,547,452
Jun 02, 2022	29,794.89	30,604.73	29,652.71	30,467.49	30,467.49	29,083,562,061
Jun 01, 2022	31,792.55	31,957.29	29,501.59	29,799.08	29,799.08	41,135,817,341
May 31, 2022	31,723.87	32,249.86	31,286.15	31,792.31	31,792.31	33,538,210,634
May 30, 2022	29,443.37	31,949.63	29,303.57	31,726.39	31,726.39	39,277,993,274
May 29, 2022	29,019.87	29,498.01	28,841.11	29,445.96	29,445.96	18,093,886,409
May 28, 2022	28,622.63	28,814.90	28,554.57	28,814.90	28,814.90	35,519,577,634
May 27, 2022	29,251.14	29,346.94	28,326.61	28,627.57	28,627.57	36,582,005,748
May 26, 2022	29,564.78	29,834.16	28,261.91	29,267.22	29,267.22	36,774,325,352
May 25, 2022	29,653.13	30,157.79	29,384.95	29,562.36	29,562.36	27,525,063,551
May 24, 2022	29,101.13	29,774.36	28,786.59	29,655.59	29,655.59	26,616,506,245
May 23, 2022	30,309.40	30,590.59	28,975.56	29,098.91	29,098.91	31,483,454,557
May 22, 2022	29,432.47	30,425.86	29,275.18	30,323.72	30,323.72	21,631,532,270
May 21, 2022	29,199.86	29,588.87	29,027.39	29,432.23	29,432.23	17,274,840,442
May 20, 2022	30,311.12	30,664.98	28,793.61	29,200.74	29,200.74	30,749,382,605
May 19, 2022	28,720.36	30,430.75	28,708.96	30,314.33	30,314.33	33,773,447,707
May 18, 2022	30,424.48	30,618.72	28,720.27	28,720.27	28,720.27	31,285,268,319
May 17, 2022	29,862.41	30,694.49	29,570.30	30,425.86	30,425.86	29,101,473,475
May 16, 2022	31,304.38	31,305.34	29,251.88	29,862.92	29,862.92	32,613,897,286
May 15, 2022	30,098.59	31,308.19	29,527.74	31,305.11	31,305.11	25,835,372,065
May 14, 2022	29,285.64	30,192.80	28,702.91	30,101.27	30,101.27	28,579,868,620
May 13, 2022	29,030.91	30,924.80	28,782.33	29,283.10	29,283.10	42,841,124,537
May 12, 2022	28,936.73	30,032.44	26,350.49	29,047.75	29,047.75	66,989,173,272
May 11, 2022	31,016.18	32,013.40	28,170.41	28,936.36	28,936.36	70,388,855,818
May 10, 2022	30,273.65	32,596.31	29,944.80	31,022.91	31,022.91	59,811,038,817
May 09, 2022	34,060.02	34,222.07	30,296.95	30,296.95	30,296.95	63,355,494,961
May 08, 2022	35,502.94	35,502.94	33,878.96	34,059.27	34,059.27	36,763,041,910
May 07, 2022	36,042.50	36,129.93	34,940.82	35,501.95	35,501.95	24,375,896,406
May 06, 2022	36,573.18	36,624.36	35,482.13	36,040.92	36,040.92	37,795,577,489
May 05, 2022	39,695.75	39,789.28	35,856.52	36,575.14	36,575.14	43,106,256,317
May 04, 2022	37,748.01	39,902.95	37,732.06	39,698.37	39,698.37	36,754,404,490
May 03, 2022	38,528.11	38,630.00	37,585.62	37,750.45	37,750.45	27,326,943,244
May 02, 2022	38,472.19	39,074.97	38,156.56	38,529.33	38,529.33	32,922,642,426
May 01, 2022	37,713.27	38,627.86	37,585.79	38,469.09	38,469.09	27,002,760,110
Apr 30, 2022	38,605.86	38,771.21	37,697.94	37,714.88	37,714.88	23,895,713,731
Apr 29, 2022	39,768.62	39,887.27	38,235.54	38,609.82	38,609.82	30,882,994,649
Apr 28, 2022	39,241.43	40,269.46	38,941.42	39,773.83	39,773.83	33,903,704,907
Apr 27, 2022	38,120.30	39,397.92	37,997.31	39,241.12	39,241.12	30,981,015,184
Apr 26, 2022	40,448.42	40,713.89	37,884.98	38,117.46	38,117.46	34,569,088,416
Apr 25, 2022	39,472.61	40,491.75	38,338.38	40,458.31	40,458.31	35,445,730,570
Apr 24, 2022	39,478.38	39,845.93	39,233.54	39,469.29	39,469.29	17,964,398,167
Apr 23, 2022	39,738.72	39,935.86	39,352.20	39,486.73	39,486.73	16,138,021,249
Apr 22, 2022	40,525.86	40,777.76	39,315.42	39,740.32	39,740.32	28,011,716,745
Apr 21, 2022	41,371.52	42,893.58	40,063.83	40,527.36	40,527.36	35,372,786,395
Apr 20, 2022	41,501.75	42,126.30	40,961.10	41,374.38	41,374.38	27,819,532,341
Apr 19, 2022	40,828.18	41,672.96	40,618.63	41,502.75	41,502.75	25,303,206,547
Apr 18, 2022	39,721.20	40,986.32	38,696.19	40,826.21	40,826.21	33,705,182,072
Apr 17, 2022	40,417.78	40,570.73	39,620.89	39,716.95	39,716.95	19,087,633,042
Apr 16, 2022	40,552.32	40,633.68	40,078.43	40,424.48	40,424.48	16,833,150,693
Apr 15, 2022	39,939.40	40,617.72	39,866.83	40,553.46	40,553.46	21,756,855,753
Apr 14, 2022	41,160.22	41,451.48	39,695.75	39,935.52	39,935.52	24,342,001,973
Apr 13, 2022	40,123.57	41,430.05	39,712.75	41,166.73	41,166.73	27,691,105,228
Apr 12, 2022	39,533.71	40,617.59	39,388.33	40,127.18	40,127.18	30,991,500,854
Apr 11, 2022	42,201.04	42,424.59	39,373.06	39,521.90	39,521.90	33,949,912,166
Apr 10, 2022	42,781.09	43,376.38	42,021.21	42,207.67	42,207.67	17,654,475,582
Apr 09, 2022	42,282.08	42,786.82	42,183.25	42,782.14	42,782.14	16,050,772,496
Apr 08, 2022	43,505.14	43,903.02	42,183.29	42,287.66	42,287.66	27,215,995,394
Apr 07, 2022	43,207.50	43,860.70	42,899.91	43,503.85	43,503.85	26,101,973,106
Apr 06, 2022	45,544.36	45,544.36	43,193.95	43,206.74	43,206.74	39,393,395,788
Apr 05, 2022	46,624.51	47,106.14	45,544.81	45,555.99	45,555.99	29,640,604,055
Apr 04, 2022	46,445.27	46,791.09	45,235.82	46,622.68	46,622.68	32,499,785,455
Apr 03, 2022	45,859.13	47,313.48	45,634.11	46,453.57	46,453.57	25,414,397,610
Apr 02, 2022	46,285.50	47,028.28	45,782.51	45,868.95	45,868.95	29,336,594,194
Apr 01, 2022	45,554.16	46,616.24	44,403.14	46,281.64	46,281.64	38,162,644,287
Mar 31, 2022	47,062.15	47,512.03	45,390.54	45,538.68	45,538.68	33,327,427,106
Mar 30, 2022	47,456.90	47,655.15	46,746.21	47,062.66	47,062.66	29,333,883,962
Mar 29, 2022	47,100.44	48,022.29	47,100.44	47,465.73	47,465.73	31,397,059,069
Mar 28, 2022	46,821.85	48,086.84	46,690.20	47,128.00	47,128.00	36,362,175,703
Mar 27, 2022	44,505.36	46,827.55	44,437.29	46,820.49	46,820.49	28,160,889,722
Mar 26, 2022	44,349.86	44,736.00	44,166.27	44,500.83	44,500.83	16,950,455,995
Mar 25, 2022	43,964.55	44,999.49	43,706.29	44,348.73	44,348.73	30,574,413,034
Mar 24, 2022	42,886.65	44,131.86	42,726.16	43,960.93	43,960.93	31,042,992,291
Mar 23, 2022	42,364.38	42,893.51	41,877.51	42,892.96	42,892.96	25,242,943,069
Mar 22, 2022	41,074.11	43,124.71	40,948.28	42,358.81	42,358.81	32,004,652,376
Mar 21, 2022	41,246.13	41,454.41	40,668.04	41,078.00	41,078.00	24,615,543,271
Mar 20, 2022	42,191.41	42,241.16	41,004.76	41,247.82	41,247.82	20,127,946,682
Mar 19, 2022	41,794.65	42,316.55	41,602.67	42,190.65	42,190.65	19,664,853,187
Mar 18, 2022	40,944.84	42,195.75	40,302.40	41,801.16	41,801.16	34,421,564,942
Mar 17, 2022	41,140.84	41,287.54	40,662.87	40,951.38	40,951.38	22,009,601,093
Mar 16, 2022	39,335.57	41,465.45	39,022.35	41,143.93	41,143.93	39,616,916,192
Mar 15, 2022	39,664.25	39,794.63	38,310.21	39,338.79	39,338.79	23,934,000,868
Mar 14, 2022	37,846.32	39,742.50	37,680.73	39,666.75	39,666.75	24,322,159,070
Mar 13, 2022	38,884.73	39,209.35	37,728.14	37,849.66	37,849.66	17,300,745,310
Mar 12, 2022	38,794.46	39,308.60	38,772.54	38,904.01	38,904.01	14,616,450,657
Mar 11, 2022	39,439.97	40,081.68	38,347.43	38,794.97	38,794.97	26,364,890,465
Mar 10, 2022	41,974.07	42,004.73	38,832.94	39,437.46	39,437.46	31,078,064,711
Mar 09, 2022	38,742.82	42,465.67	38,706.09	41,982.93	41,982.93	32,284,121,034
Mar 08, 2022	38,059.90	39,304.44	37,957.39	38,737.27	38,737.27	25,776,583,476
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Bitcoin USD (BTC-USD)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)