Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

28,371.07

+1,149.18

(+4.22%)

As of 07:26PM UTC. Market open.

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 31, 2020	28,841.57	29,244.88	28,201.99	29,001.72	29,001.72	46,754,964,848
Dec 30, 2020	27,360.09	28,937.74	27,360.09	28,840.95	28,840.95	51,287,442,704
Dec 29, 2020	27,081.81	27,370.72	25,987.30	27,362.44	27,362.44	45,265,946,774
Dec 28, 2020	26,280.82	27,389.11	26,207.64	27,084.81	27,084.81	49,056,742,893
Dec 27, 2020	26,439.37	28,288.84	25,922.77	26,272.29	26,272.29	66,479,895,605
Dec 26, 2020	24,677.02	26,718.07	24,522.69	26,437.04	26,437.04	48,332,647,295
Dec 25, 2020	23,733.57	24,710.10	23,463.67	24,664.79	24,664.79	42,068,395,846
Dec 24, 2020	23,240.20	23,768.34	22,777.60	23,735.95	23,735.95	41,080,759,713
Dec 23, 2020	23,781.97	24,024.49	22,802.65	23,241.35	23,241.35	51,146,161,904
Dec 22, 2020	22,794.04	23,789.90	22,430.61	23,783.03	23,783.03	44,171,632,681
Dec 21, 2020	23,474.46	24,059.98	22,159.37	22,803.08	22,803.08	45,852,713,981
Dec 20, 2020	23,861.77	24,209.66	23,147.71	23,477.29	23,477.29	37,844,228,422
Dec 19, 2020	23,132.87	24,085.86	22,826.47	23,869.83	23,869.83	38,487,546,580
Dec 18, 2020	22,806.80	23,238.60	22,399.81	23,137.96	23,137.96	40,387,896,275
Dec 17, 2020	21,308.35	23,642.66	21,234.68	22,805.16	22,805.16	71,378,606,374
Dec 16, 2020	19,418.82	21,458.91	19,298.32	21,310.60	21,310.60	44,409,011,479
Dec 15, 2020	19,246.92	19,525.01	19,079.84	19,417.08	19,417.08	26,741,982,541
Dec 14, 2020	19,144.49	19,305.10	19,012.71	19,246.64	19,246.64	22,473,997,681
Dec 13, 2020	18,806.77	19,381.54	18,734.33	19,142.38	19,142.38	25,450,468,637
Dec 12, 2020	18,051.32	18,919.55	18,046.04	18,803.66	18,803.66	21,752,580,802
Dec 11, 2020	18,263.93	18,268.45	17,619.53	18,058.90	18,058.90	27,919,640,985
Dec 10, 2020	18,553.30	18,553.30	17,957.06	18,264.99	18,264.99	25,547,132,265
Dec 09, 2020	18,320.88	18,626.29	17,935.55	18,553.92	18,553.92	34,420,373,071
Dec 08, 2020	19,191.53	19,283.48	18,269.95	18,321.14	18,321.14	31,692,288,756
Dec 07, 2020	19,343.13	19,411.83	18,931.14	19,191.63	19,191.63	26,896,357,742
Dec 06, 2020	19,154.18	19,390.50	18,897.89	19,345.12	19,345.12	25,293,775,714
Dec 05, 2020	18,698.38	19,160.45	18,590.19	19,154.23	19,154.23	27,242,455,064
Dec 04, 2020	19,446.97	19,511.40	18,697.19	18,699.77	18,699.77	33,872,388,058
Dec 03, 2020	19,205.93	19,566.19	18,925.79	19,445.40	19,445.40	31,930,317,405
Dec 02, 2020	18,801.74	19,308.33	18,347.72	19,201.09	19,201.09	37,387,697,139
Dec 01, 2020	19,633.77	19,845.97	18,321.92	18,803.00	18,803.00	49,633,658,712
Nov 30, 2020	18,178.32	19,749.26	18,178.32	19,625.84	19,625.84	47,728,480,399
Nov 29, 2020	17,719.63	18,283.63	17,559.12	18,177.48	18,177.48	31,133,957,704
Nov 28, 2020	17,112.93	17,853.94	16,910.65	17,717.41	17,717.41	32,601,040,734
Nov 27, 2020	17,153.91	17,445.02	16,526.42	17,108.40	17,108.40	38,886,494,645
Nov 26, 2020	18,729.84	18,866.29	16,351.04	17,150.62	17,150.62	61,396,835,737
Nov 25, 2020	19,104.41	19,390.96	18,581.15	18,732.12	18,732.12	43,710,357,371
Nov 24, 2020	18,365.02	19,348.27	18,128.66	19,107.46	19,107.46	51,469,565,009
Nov 23, 2020	18,370.02	18,711.43	18,000.80	18,364.12	18,364.12	42,741,112,308
Nov 22, 2020	18,642.23	18,688.97	17,671.38	18,370.00	18,370.00	41,280,434,226
Nov 21, 2020	18,621.32	18,936.62	18,444.36	18,642.23	18,642.23	39,650,210,707
Nov 20, 2020	17,817.08	18,773.23	17,765.79	18,621.31	18,621.31	36,992,873,940
Nov 19, 2020	17,803.86	18,119.55	17,382.55	17,817.09	17,817.09	36,985,055,355
Nov 18, 2020	17,645.19	18,393.95	17,352.91	17,804.01	17,804.01	49,064,800,278
Nov 17, 2020	16,685.69	17,782.92	16,564.54	17,645.41	17,645.41	39,006,849,170
Nov 16, 2020	15,955.58	16,816.18	15,880.71	16,716.11	16,716.11	31,526,766,675
Nov 15, 2020	16,068.14	16,123.11	15,793.53	15,955.59	15,955.59	23,653,867,583
Nov 14, 2020	16,317.81	16,317.81	15,749.19	16,068.14	16,068.14	27,481,710,135
Nov 13, 2020	16,276.44	16,463.18	15,992.15	16,317.81	16,317.81	31,599,492,172
Nov 12, 2020	15,701.30	16,305.00	15,534.77	16,276.34	16,276.34	34,175,758,344
Nov 11, 2020	15,290.91	15,916.26	15,290.01	15,701.34	15,701.34	29,772,374,934
Nov 10, 2020	15,332.35	15,450.33	15,124.96	15,290.90	15,290.90	25,574,938,143
Nov 09, 2020	15,479.60	15,785.14	14,865.53	15,332.32	15,332.32	34,149,115,566
Nov 08, 2020	14,833.75	15,637.32	14,744.11	15,479.57	15,479.57	26,632,075,029
Nov 07, 2020	15,565.88	15,737.10	14,423.20	14,833.75	14,833.75	35,024,953,706
Nov 06, 2020	15,579.73	15,903.44	15,226.84	15,565.88	15,565.88	39,837,841,971
Nov 05, 2020	14,133.73	15,706.40	14,102.09	15,579.85	15,579.85	40,856,321,439
Nov 04, 2020	13,950.49	14,218.77	13,580.47	14,133.71	14,133.71	35,116,364,962
Nov 03, 2020	13,550.45	13,984.98	13,325.44	13,950.30	13,950.30	29,869,951,617
Nov 02, 2020	13,737.03	13,808.32	13,243.16	13,550.49	13,550.49	30,771,455,468
Nov 01, 2020	13,781.00	13,862.03	13,628.38	13,737.11	13,737.11	24,453,857,900
Oct 31, 2020	13,546.53	14,028.21	13,457.53	13,781.00	13,781.00	30,306,464,719
Oct 30, 2020	13,437.87	13,651.52	13,136.20	13,546.52	13,546.52	30,581,485,201
Oct 29, 2020	13,271.30	13,612.05	12,980.06	13,437.88	13,437.88	56,499,499,598
Oct 28, 2020	13,654.21	13,837.70	12,932.25	13,271.29	13,271.29	35,867,318,895
Oct 27, 2020	13,075.24	13,759.67	13,060.84	13,654.22	13,654.22	33,749,878,156
Oct 26, 2020	13,031.20	13,225.30	12,822.38	13,075.25	13,075.25	29,461,458,313
Oct 25, 2020	13,108.06	13,329.18	12,910.06	13,031.17	13,031.17	24,406,920,575
Oct 24, 2020	12,931.57	13,145.07	12,885.75	13,108.06	13,108.06	24,542,317,940
Oct 23, 2020	12,971.55	13,015.96	12,752.65	12,931.54	12,931.54	28,974,975,003
Oct 22, 2020	12,801.64	13,161.59	12,717.09	12,965.89	12,965.89	34,729,759,598
Oct 21, 2020	11,913.08	13,184.57	11,900.93	12,823.69	12,823.69	43,414,712,626
Oct 20, 2020	11,745.97	11,999.92	11,681.48	11,916.33	11,916.33	30,915,821,592
Oct 19, 2020	11,495.04	11,799.09	11,408.29	11,742.04	11,742.04	23,860,769,928
Oct 18, 2020	11,355.98	11,483.36	11,347.58	11,483.36	11,483.36	18,283,314,340
Oct 17, 2020	11,322.12	11,386.26	11,285.35	11,358.10	11,358.10	19,130,430,174
Oct 16, 2020	11,502.83	11,540.06	11,223.01	11,322.12	11,322.12	25,635,480,772
Oct 15, 2020	11,426.60	11,569.91	11,303.60	11,495.35	11,495.35	24,487,233,058
Oct 14, 2020	11,429.05	11,539.98	11,307.83	11,429.51	11,429.51	24,103,426,719
Oct 13, 2020	11,548.72	11,548.98	11,321.22	11,425.90	11,425.90	24,241,420,251
Oct 12, 2020	11,392.64	11,698.47	11,240.69	11,555.36	11,555.36	26,163,972,642
Oct 11, 2020	11,296.08	11,428.81	11,288.63	11,384.18	11,384.18	19,968,627,060
Oct 10, 2020	11,059.14	11,442.21	11,056.94	11,296.36	11,296.36	22,877,978,588
Oct 09, 2020	10,927.91	11,102.67	10,846.85	11,064.46	11,064.46	22,799,117,613
Oct 08, 2020	10,669.37	10,945.74	10,562.61	10,915.69	10,915.69	63,314,794,397
Oct 07, 2020	10,603.36	10,680.51	10,562.51	10,668.97	10,668.97	37,799,458,436
Oct 06, 2020	10,796.31	10,797.58	10,528.89	10,604.41	10,604.41	42,623,695,307
Oct 05, 2020	10,676.53	10,793.51	10,634.60	10,793.34	10,793.34	47,537,578,009
Oct 04, 2020	10,550.44	10,686.00	10,534.39	10,669.58	10,669.58	71,251,776,995
Oct 03, 2020	10,575.10	10,598.94	10,511.13	10,549.33	10,549.33	44,660,271,563
Oct 02, 2020	10,619.82	10,657.84	10,416.69	10,575.97	10,575.97	48,661,453,918
Oct 01, 2020	10,795.25	10,933.62	10,472.36	10,619.45	10,619.45	40,023,134,100
Sep 30, 2020	10,843.87	10,847.26	10,669.32	10,784.49	10,784.49	44,171,073,700
Sep 29, 2020	10,709.65	10,860.00	10,649.50	10,844.64	10,844.64	46,582,396,602
Sep 28, 2020	10,776.61	10,945.35	10,703.89	10,709.65	10,709.65	47,762,394,731
Sep 27, 2020	10,746.89	10,803.98	10,622.92	10,775.27	10,775.27	53,745,972,818
Sep 26, 2020	10,695.58	10,773.00	10,667.28	10,750.72	10,750.72	46,852,525,493
Sep 25, 2020	10,761.11	10,777.70	10,578.91	10,692.72	10,692.72	39,348,590,957
Sep 24, 2020	10,248.79	10,771.06	10,231.49	10,760.07	10,760.07	47,144,380,902
Sep 23, 2020	10,535.49	10,537.83	10,197.87	10,246.19	10,246.19	23,788,661,867
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,027.03+55.76(+1.40%)

Dow 3032,707.05+312.80(+0.97%)

Nasdaq11,931.04+214.96(+1.83%)

Russell 20001,766.66+14.02(+0.80%)

Crude Oil72.96-0.24(-0.33%)

Gold1,967.20-6.30(-0.32%)

Bitcoin USD (BTC-USD)

S&P 500
4,027.03
+55.76(+1.40%)

Dow 30
32,707.05
+312.80(+0.97%)

Nasdaq
11,931.04
+214.96(+1.83%)

Russell 2000
1,766.66
+14.02(+0.80%)

Crude Oil
72.96
-0.24(-0.33%)

Gold
1,967.20
-6.30(-0.32%)