U.S. Markets open in 9 hrs 10 mins

S&P Futures
4,170.50
-5.75(-0.14%)
Dow Futures
33,991.00
-90.00(-0.26%)
Nasdaq Futures
14,044.50
+15.00(+0.11%)

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

57,069.09-1,845.28 (-3.13%)

As of 5:19AM BST. Market open.

Show:

Historical Prices

Frequency:

Weekly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 28, 2020	26,280.82	29,600.63	25,987.30	29,374.15	29,374.15	233,095,398,575
Dec 21, 2020	23,474.46	28,288.84	22,159.37	26,272.29	26,272.29	339,132,207,021
Dec 14, 2020	19,144.49	24,209.66	19,012.71	23,477.29	23,477.29	281,723,269,348
Dec 07, 2020	19,343.13	19,411.83	17,619.53	19,142.38	19,142.38	193,678,842,255
Nov 30, 2020	18,178.32	19,845.97	18,178.32	19,345.12	19,345.12	253,088,772,487
Nov 23, 2020	18,370.02	19,390.96	16,351.04	18,177.48	18,177.48	301,939,363,504
Nov 16, 2020	15,955.58	18,936.62	15,880.71	18,370.00	18,370.00	274,506,990,347
Nov 09, 2020	15,479.60	16,463.18	14,865.53	15,955.59	15,955.59	206,407,256,875
Nov 02, 2020	13,737.03	15,903.44	13,243.16	15,479.57	15,479.57	238,108,964,187
Oct 26, 2020	13,031.20	14,028.21	12,822.38	13,737.11	13,737.11	240,919,962,778
Oct 19, 2020	11,495.04	13,329.18	11,408.29	13,031.17	13,031.17	210,845,277,259
Oct 12, 2020	11,392.64	11,698.47	11,223.01	11,483.36	11,483.36	162,045,277,951
Oct 05, 2020	10,688.03	11,442.21	10,565.20	11,384.18	11,384.18	146,686,439,545
Sep 28, 2020	10,785.01	10,915.84	10,440.31	10,684.43	10,684.43	84,946,870,169
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.