U.S. Markets open in 9 hrs 10 mins

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
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 202026,280.8229,600.6325,987.3029,374.1529,374.15233,095,398,575
Dec 21, 202023,474.4628,288.8422,159.3726,272.2926,272.29339,132,207,021
Dec 14, 202019,144.4924,209.6619,012.7123,477.2923,477.29281,723,269,348
Dec 07, 202019,343.1319,411.8317,619.5319,142.3819,142.38193,678,842,255
Nov 30, 202018,178.3219,845.9718,178.3219,345.1219,345.12253,088,772,487
Nov 23, 202018,370.0219,390.9616,351.0418,177.4818,177.48301,939,363,504
Nov 16, 202015,955.5818,936.6215,880.7118,370.0018,370.00274,506,990,347
Nov 09, 202015,479.6016,463.1814,865.5315,955.5915,955.59206,407,256,875
Nov 02, 202013,737.0315,903.4413,243.1615,479.5715,479.57238,108,964,187
Oct 26, 202013,031.2014,028.2112,822.3813,737.1113,737.11240,919,962,778
Oct 19, 202011,495.0413,329.1811,408.2913,031.1713,031.17210,845,277,259
Oct 12, 202011,392.6411,698.4711,223.0111,483.3611,483.36162,045,277,951
Oct 05, 202010,688.0311,442.2110,565.2011,384.1811,384.18146,686,439,545
Sep 28, 202010,785.0110,915.8410,440.3110,684.4310,684.4384,946,870,169
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.