CCC - CoinMarketCap USD

Bitcoin USD (BTC-USD)

64,288.46 -4.37 (-0.01%)
As of 4:40 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 1, 2022 23,336.72 25,135.59 19,600.79 20,049.76 20,049.76 894,192,654,543
Jul 1, 2022 19,820.47 24,572.58 18,966.95 23,336.90 23,336.90 927,582,363,389
Jun 1, 2022 31,792.55 31,957.29 17,708.62 19,784.73 19,784.73 923,939,211,678
May 1, 2022 37,713.27 39,902.95 26,350.49 31,792.31 31,792.31 1,105,689,315,990
Apr 1, 2022 45,554.16 47,313.48 37,697.94 37,714.88 37,714.88 830,115,888,649
Mar 1, 2022 43,194.50 48,086.84 37,260.20 45,538.68 45,538.68 830,943,838,435
Feb 1, 2022 38,481.77 45,661.17 34,459.22 43,193.23 43,193.23 671,335,993,325
Jan 1, 2022 46,311.75 47,881.41 33,184.06 38,483.13 38,483.13 923,979,037,681
Dec 1, 2021 56,907.96 59,041.68 42,874.62 46,306.45 46,306.45 957,047,184,722
Nov 1, 2021 61,320.45 68,789.63 53,569.77 57,005.43 57,005.43 1,053,270,271,383
Oct 1, 2021 43,816.74 66,930.39 43,320.02 61,318.96 61,318.96 1,153,077,903,534
Sep 1, 2021 47,099.77 52,853.77 39,787.61 43,790.89 43,790.89 1,102,139,678,824
Aug 1, 2021 41,460.84 50,482.08 37,458.00 47,166.69 47,166.69 1,014,674,184,428
Jul 1, 2021 35,035.98 42,235.55 29,360.96 41,626.20 41,626.20 819,103,381,204
Jun 1, 2021 37,293.79 41,295.27 28,893.62 35,040.84 35,040.84 1,189,647,451,707
May 1, 2021 57,714.66 59,519.36 30,681.50 37,332.86 37,332.86 1,976,593,438,572
Apr 1, 2021 58,926.56 64,863.10 47,159.48 57,750.18 57,750.18 1,844,481,772,417
Mar 1, 2021 45,159.50 61,683.86 45,115.09 58,918.83 58,918.83 1,681,184,264,687
Feb 1, 2021 33,114.58 58,330.57 32,384.23 45,137.77 45,137.77 2,267,152,936,675
Jan 1, 2021 28,994.01 41,946.74 28,722.76 33,114.36 33,114.36 2,153,473,433,571
Dec 1, 2020 19,633.77 29,244.88 17,619.53 29,001.72 29,001.72 1,212,259,707,946
Nov 1, 2020 13,781.00 19,749.26 13,243.16 19,625.84 19,625.84 1,093,144,913,227
Oct 1, 2020 10,795.25 14,028.21 10,416.69 13,781.00 13,781.00 1,050,874,546,086
Sep 1, 2020 11,679.32 12,067.08 9,916.49 10,784.49 10,784.49 1,075,949,438,431
Aug 1, 2020 11,322.57 12,359.06 11,012.42 11,680.82 11,680.82 708,377,092,130
Jul 1, 2020 9,145.99 11,415.86 8,977.02 11,323.47 11,323.47 545,813,339,109
Jun 1, 2020 9,463.61 10,199.57 8,975.53 9,137.99 9,137.99 650,913,318,680
May 1, 2020 8,672.78 9,996.74 8,374.32 9,461.06 9,461.06 1,286,368,141,507
Apr 1, 2020 6,437.32 9,440.65 6,202.37 8,658.55 8,658.55 1,156,127,164,831
Mar 1, 2020 8,599.76 9,167.70 4,106.98 6,438.64 6,438.64 1,290,442,059,648
Feb 1, 2020 9,346.36 10,457.63 8,492.93 8,599.51 8,599.51 1,163,376,492,768
Jan 1, 2020 7,194.89 9,553.13 6,915.00 9,350.53 9,350.53 852,872,174,496
Dec 1, 2019 7,571.62 7,743.43 6,540.05 7,193.60 7,193.60 633,790,373,416
Nov 1, 2019 9,193.99 9,505.05 6,617.17 7,569.63 7,569.63 676,919,523,650
Oct 1, 2019 8,299.72 10,021.74 7,446.99 9,199.58 9,199.58 595,205,134,748
Sep 1, 2019 9,630.59 10,898.76 7,830.76 8,293.87 8,293.87 480,544,963,230
Aug 1, 2019 10,077.44 12,273.82 9,421.63 9,630.66 9,630.66 533,984,971,734
Jul 1, 2019 10,796.93 13,129.53 9,163.13 10,085.63 10,085.63 676,416,326,705
Jun 1, 2019 8,573.84 13,796.49 7,564.49 10,817.16 10,817.16 675,855,385,074
May 1, 2019 5,350.91 9,008.31 5,347.65 8,574.50 8,574.50 724,157,870,864
Apr 1, 2019 4,105.36 5,642.04 4,096.90 5,350.73 5,350.73 445,364,556,718
Mar 1, 2019 3,853.76 4,296.81 3,733.75 4,105.40 4,105.40 297,952,790,260
Feb 1, 2019 3,460.55 4,210.64 3,391.02 3,854.79 3,854.79 199,100,675,597
Jan 1, 2019 3,746.71 4,109.02 3,400.82 3,457.79 3,457.79 167,335,706,864
Dec 1, 2018 4,024.46 4,309.38 3,191.30 3,742.70 3,742.70 168,826,809,069
Nov 1, 2018 6,318.14 6,552.16 3,585.06 4,017.27 4,017.27 158,359,524,484
Oct 1, 2018 6,619.85 6,965.06 6,236.47 6,317.61 6,317.61 118,436,880,000
Sep 1, 2018 7,044.81 7,388.43 6,197.52 6,625.56 6,625.56 129,745,370,000
Aug 1, 2018 7,769.04 7,769.04 5,971.05 7,037.58 7,037.58 132,292,770,000
Jul 1, 2018 6,411.68 8,424.27 6,136.42 7,780.44 7,780.44 141,441,939,792
Jun 1, 2018 7,500.70 7,754.89 5,826.41 6,404.00 6,404.00 130,214,179,584
May 1, 2018 9,251.47 9,964.50 7,090.68 7,494.17 7,494.17 197,611,709,696
Apr 1, 2018 7,003.06 9,745.32 6,526.87 9,240.55 9,240.55 196,550,010,624
Mar 1, 2018 10,385.00 11,704.10 6,683.93 6,973.53 6,973.53 193,751,709,184
Feb 1, 2018 10,237.30 11,958.50 6,048.26 10,397.90 10,397.90 229,717,780,480

Related Tickers

ETH-USD Ethereum USD
3,137.98
-0.43%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
BNB-USD BNB USD
609.78
+0.76%
 
SOL-USD Solana USD
143.38
-2.43%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,132.97
-0.38%
 
XRP-USD XRP USD
0.53
+0.51%
 
DOGE-USD Dogecoin USD
0.15
+0.09%
 
TON11419-USD Toncoin USD
5.35
-2.94%
 
ADA-USD Cardano USD
0.47
+0.15%
 
SHIB-USD Shiba Inu USD
0.00
+2.40%
 
AVAX-USD Avalanche USD
35.48
-1.56%
 
WTRX-USD Wrapped TRON USD
0.12
+2.63%
 
TRX-USD TRON USD
0.12
+2.65%
 
WBTC-USD Wrapped Bitcoin USD
64,302.38
+0.09%
 
DOT-USD Polkadot USD
6.85
-1.30%
 
BCH-USD Bitcoin Cash USD
477.71
-0.13%
 
LINK-USD Chainlink USD
14.69
+0.41%
 
NEAR-USD NEAR Protocol USD
7.36
+7.99%
 
MATIC-USD Polygon USD
0.72
+1.85%
 
LTC-USD Litecoin USD
84.97
+2.00%
 
ICP-USD Internet Computer USD
13.59
-0.96%
 
DAI-USD Dai USD
1.00
+0.00%
 
LEO-USD UNUS SED LEO USD
5.77
-0.07%
 
UNI7083-USD Uniswap USD
7.80
+1.37%
 
FDUSD-USD First Digital USD USD
1.00
-0.07%
 
HBAR-USD Hedera USD
0.12
+3.34%
 
WHBAR-USD Wrapped HBAR USD
0.12
-3.65%
 
ETC-USD Ethereum Classic USD
26.67
+2.03%
 
STX4847-USD Stacks USD
2.63
-4.55%
 
APT21794-USD Aptos USD
8.97
-0.25%
 
MNT27075-USD Mantle USD
1.11
+0.75%
 
BTCB-USD Bitcoin BEP2 USD
64,302.79
+0.13%
 
CRO-USD Cronos USD
0.13
+0.42%
 
RNDR-USD Render USD
8.53
+1.51%
 
XLM-USD Stellar USD
0.11
-0.30%
 
ATOM-USD Cosmos USD
8.32
-1.27%
 
FIL-USD Filecoin USD
5.94
-0.73%
 
EZETH-USD Renzo Restaked ETH USD
3,074.75
-0.17%
 
OKB-USD OKB USD
52.41
-3.32%
 
PEPE24478-USD Pepe USD
0.00
+3.99%
 
IMX10603-USD Immutable USD
2.08
-4.72%
 
TAO22974-USD Bittensor USD
453.21
+1.87%
 
WIF-USD dogwifhat USD
2.98
+3.92%
 
WBETH-USD Wrapped Beacon ETH USD
3,250.02
-0.55%
 
VET-USD VeChain USD
0.04
+0.08%
 
ARB11841-USD Arbitrum USD
1.08
-1.98%
 
KAS-USD Kaspa USD
0.12
-0.55%
 
MKR-USD Maker USD
2,859.03
+1.03%
 
WEETH-USD Wrapped eETH USD
3,254.47
+0.12%
 
OP-USD Optimism USD
2.41
+0.52%
 
GRT6719-USD The Graph USD
0.27
-0.72%
 
INJ-USD Injective USD
26.39
+0.21%
 
THETA-USD Theta Network USD
2.42
+4.67%
 
USDE29470-USD Ethena USDe USD
1.00
+0.08%
 
XMR-USD Monero USD
120.28
+1.91%
 
AR-USD Arweave USD
33.64
+5.04%
 
FTM-USD Fantom USD
0.76
+3.47%
 
CORE23254-USD Core USD
2.28
-2.11%
 
FET-USD Fetch.ai USD
2.26
-0.30%
 
TIA22861-USD Celestia USD
10.64
-1.73%
 
RUNE-USD THORChain USD
5.45
+1.78%
 
RETH-USD Rocket Pool ETH USD
3,472.65
-0.19%
 
LDO-USD Lido DAO USD
1.99
+0.31%
 
FLOKI-USD FLOKI USD
0.00
-1.29%
 
SEI-USD Sei USD
0.61
+2.94%
 
BGB-USD Bitget Token USD
1.20
-0.26%
 
ALGO-USD Algorand USD
0.20
+0.47%
 
BONK-USD Bonk USD
0.00
+9.16%
 
ZBU-USD Zeebu USD
4.73
-0.75%
 
SUI20947-USD Sui USD
1.19
-3.46%
 
BEAM28298-USD Beam USD
0.03
+0.76%
 
GALA-USD Gala USD
0.05
+2.22%
 
FLOW-USD Flow USD
0.92
-0.83%
 
JUP29210-USD Jupiter USD
1.02
-3.27%
 
PENDLE-USD Pendle USD
5.75
-5.13%
 
AAVE-USD Aave USD
89.93
+0.29%
 
QNT-USD Quant USD
109.95
+2.82%
 
BSV-USD Bitcoin SV USD
65.50
-2.76%
 
BTT-USD BitTorrent(New) USD
0.00
+5.75%
 
NEO-USD Neo USD
17.54
-1.66%
 
ENA-USD Ethena USD
0.85
-1.84%
 
FLR-USD Flare USD
0.03
+0.87%
 
VBNB-USD Venus BNB USD
14.08
+9.41%
 
AGIX-USD SingularityNET USD
0.92
-1.36%
 
EGLD-USD MultiversX USD
42.64
+2.69%
 
W-USD Wormhole USD
0.62
+14.22%
 
AKT-USD Akash Network USD
4.75
-4.73%
 
ONDO-USD Ondo USD
0.80
-2.78%
 
AXS-USD Axie Infinity USD
7.30
-1.28%
 
CHZ-USD Chiliz USD
0.12
-0.15%
 
SAND-USD The Sandbox USD
0.46
+0.44%
 
XEC-USD eCash USD
0.00
+2.76%
 
DYDX-USD dYdX (Native) USD
2.18
+0.37%
 
CFX-USD Conflux USD
0.25
+4.57%
 
XTZ-USD Tezos USD
1.00
+0.20%
 
KCS-USD KuCoin Token USD
10.19
+2.72%
 
SNX-USD Synthetix USD
2.94
+4.11%
 
RON14101-USD Ronin USD
2.97
-7.10%