BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 31, 2021	47,169.37	48,472.53	45,819.95	46,306.45	46,306.45	36,974,172,400
Dec 30, 2021	46,490.61	47,879.96	46,060.31	47,178.13	47,178.13	26,686,491,018
Dec 29, 2021	47,623.87	48,119.74	46,201.50	46,444.71	46,444.71	30,049,226,299
Dec 28, 2021	50,679.86	50,679.86	47,414.21	47,588.86	47,588.86	33,430,376,883
Dec 27, 2021	50,802.61	51,956.33	50,499.47	50,640.42	50,640.42	24,324,345,758
Dec 26, 2021	50,428.69	51,196.38	49,623.11	50,809.52	50,809.52	20,964,372,926
Dec 25, 2021	50,854.92	51,176.60	50,236.71	50,429.86	50,429.86	19,030,650,914
Dec 24, 2021	50,806.05	51,814.03	50,514.50	50,822.20	50,822.20	24,367,912,228
Dec 23, 2021	48,626.34	51,332.34	48,065.84	50,784.54	50,784.54	28,223,878,108
Dec 22, 2021	48,937.10	49,544.80	48,450.94	48,628.51	48,628.51	24,447,979,559
Dec 21, 2021	46,886.08	49,300.92	46,698.77	48,936.61	48,936.61	27,055,803,928
Dec 20, 2021	46,707.06	47,401.72	45,579.81	46,880.28	46,880.28	30,961,902,129
Dec 19, 2021	46,853.87	48,089.66	46,502.95	46,707.02	46,707.02	25,154,053,861
Dec 18, 2021	46,219.25	47,313.83	45,598.44	46,848.78	46,848.78	26,098,292,690
Dec 17, 2021	47,653.73	48,004.89	45,618.21	46,202.14	46,202.14	32,902,725,329
Dec 16, 2021	48,900.46	49,425.57	47,529.88	47,665.43	47,665.43	27,268,150,947
Dec 15, 2021	48,379.75	49,473.96	46,671.96	48,896.72	48,896.72	36,541,828,520
Dec 14, 2021	46,709.82	48,431.40	46,424.50	46,612.63	46,612.63	34,638,619,079
Dec 13, 2021	50,114.74	50,205.00	45,894.85	46,737.48	46,737.48	32,166,727,776
Dec 12, 2021	49,354.86	50,724.87	48,725.85	50,098.34	50,098.34	21,939,223,599
Dec 11, 2021	47,264.63	49,458.21	46,942.35	49,362.51	49,362.51	25,775,869,261
Dec 10, 2021	47,642.14	50,015.25	47,023.70	47,243.30	47,243.30	30,966,005,122
Dec 09, 2021	50,450.08	50,797.16	47,358.35	47,672.12	47,672.12	29,603,577,251
Dec 08, 2021	50,667.65	51,171.38	48,765.99	50,504.80	50,504.80	28,479,699,446
Dec 07, 2021	50,581.83	51,934.78	50,175.81	50,700.09	50,700.09	33,676,814,852
Dec 06, 2021	49,413.48	50,929.52	47,281.04	50,582.63	50,582.63	37,707,308,001
Dec 05, 2021	49,201.52	49,768.15	47,857.50	49,368.85	49,368.85	37,198,201,161
Dec 04, 2021	53,727.88	53,904.68	42,874.62	49,200.70	49,200.70	61,385,677,469
Dec 03, 2021	56,509.16	57,482.17	52,496.59	53,598.25	53,598.25	39,789,134,215
Dec 02, 2021	57,217.37	57,349.23	55,895.13	56,477.82	56,477.82	32,379,968,686
Dec 01, 2021	56,907.96	59,041.68	56,553.08	57,229.83	57,229.83	36,858,195,307
Nov 30, 2021	57,830.11	59,113.40	56,057.28	57,005.43	57,005.43	36,708,594,618
Nov 29, 2021	57,291.91	58,872.88	56,792.53	57,806.57	57,806.57	32,370,840,356
Nov 28, 2021	54,813.02	57,393.84	53,576.73	57,248.46	57,248.46	28,116,886,357
Nov 27, 2021	53,736.43	55,329.26	53,668.36	54,815.08	54,815.08	30,560,857,714
Nov 26, 2021	58,960.29	59,183.48	53,569.77	53,569.77	53,569.77	41,810,748,221
Nov 25, 2021	57,165.42	59,367.97	57,146.68	57,274.68	57,274.68	34,284,016,248
Nov 24, 2021	57,565.85	57,803.07	55,964.22	56,280.43	56,280.43	36,635,566,789
Nov 23, 2021	56,304.55	57,875.52	55,632.76	57,569.07	57,569.07	37,485,803,899
Nov 22, 2021	58,706.85	59,266.36	55,679.84	56,289.29	56,289.29	35,036,121,783
Nov 21, 2021	59,730.51	60,004.43	58,618.93	58,730.48	58,730.48	26,123,447,605
Nov 20, 2021	58,115.08	59,859.88	57,469.73	59,697.20	59,697.20	30,624,264,863
Nov 19, 2021	56,896.13	58,351.11	55,705.18	58,119.58	58,119.58	38,702,407,772
Nov 18, 2021	60,360.14	60,948.50	56,550.79	56,942.14	56,942.14	41,388,338,699
Nov 17, 2021	60,139.62	60,823.61	58,515.41	60,368.01	60,368.01	39,178,392,930
Nov 16, 2021	63,721.20	63,721.20	59,016.34	60,161.25	60,161.25	46,844,335,592
Nov 15, 2021	65,521.29	66,281.57	63,548.14	63,557.87	63,557.87	30,558,763,548
Nov 14, 2021	64,455.37	65,495.18	63,647.81	65,466.84	65,466.84	25,122,092,191
Nov 13, 2021	64,158.12	64,915.68	63,303.73	64,469.53	64,469.53	30,474,228,777
Nov 12, 2021	64,863.98	65,460.82	62,333.91	64,155.94	64,155.94	36,084,893,887
Nov 11, 2021	64,978.89	65,579.02	64,180.49	64,949.96	64,949.96	35,880,633,236
Nov 10, 2021	66,953.34	68,789.63	63,208.11	64,995.23	64,995.23	48,730,828,378
Nov 09, 2021	67,549.73	68,530.34	66,382.06	66,971.83	66,971.83	42,357,991,721
Nov 08, 2021	63,344.07	67,673.74	63,344.07	67,566.83	67,566.83	41,125,608,330
Nov 07, 2021	61,554.92	63,326.99	61,432.49	63,326.99	63,326.99	24,726,754,302
Nov 06, 2021	61,068.88	61,590.68	60,163.78	61,527.48	61,527.48	29,094,934,221
Nov 05, 2021	61,460.08	62,541.47	60,844.61	61,125.68	61,125.68	30,605,102,446
Nov 04, 2021	62,941.80	63,123.29	60,799.66	61,452.23	61,452.23	32,615,846,901
Nov 03, 2021	63,254.34	63,516.94	61,184.24	62,970.05	62,970.05	36,124,731,509
Nov 02, 2021	60,963.25	64,242.79	60,673.05	63,226.40	63,226.40	37,746,665,647
Nov 01, 2021	61,320.45	62,419.00	59,695.18	61,004.41	61,004.41	36,150,572,843
Oct 31, 2021	61,850.49	62,406.17	60,074.33	61,318.96	61,318.96	32,241,199,927
Oct 30, 2021	62,239.36	62,330.14	60,918.39	61,888.83	61,888.83	32,157,938,616
Oct 29, 2021	60,624.87	62,927.61	60,329.96	62,227.96	62,227.96	36,856,881,767
Oct 28, 2021	58,470.73	62,128.63	58,206.92	60,622.14	60,622.14	45,257,083,247
Oct 27, 2021	60,352.00	61,435.18	58,208.19	58,482.39	58,482.39	43,657,076,893
Oct 26, 2021	63,032.76	63,229.03	59,991.16	60,363.79	60,363.79	34,878,965,587
Oct 25, 2021	60,893.93	63,729.32	60,691.80	63,039.82	63,039.82	31,064,911,614
Oct 24, 2021	61,368.34	61,505.80	59,643.34	60,930.84	60,930.84	27,316,183,882
Oct 23, 2021	60,694.63	61,743.88	59,826.52	61,393.62	61,393.62	26,882,546,034
Oct 22, 2021	62,237.89	63,715.02	60,122.80	60,692.27	60,692.27	38,434,082,775
Oct 21, 2021	66,002.23	66,600.55	62,117.41	62,210.17	62,210.17	45,908,121,370
Oct 20, 2021	64,284.59	66,930.39	63,610.68	65,992.84	65,992.84	40,788,955,582
Oct 19, 2021	62,043.16	64,434.54	61,622.93	64,261.99	64,261.99	40,471,196,346
Oct 18, 2021	61,548.80	62,614.66	60,012.76	62,026.08	62,026.08	38,055,562,075
Oct 17, 2021	60,887.65	61,645.52	59,164.47	61,553.62	61,553.62	29,032,367,511
Oct 16, 2021	61,609.53	62,274.48	60,206.12	60,892.18	60,892.18	34,250,964,237
Oct 15, 2021	57,345.90	62,757.13	56,868.14	61,593.95	61,593.95	51,780,081,801
Oct 14, 2021	57,372.83	58,478.73	56,957.07	57,321.52	57,321.52	36,615,791,366
Oct 13, 2021	56,038.26	57,688.66	54,370.97	57,401.10	57,401.10	41,684,252,783
Oct 12, 2021	57,526.83	57,627.88	54,477.97	56,041.06	56,041.06	41,083,758,949
Oct 11, 2021	54,734.13	57,793.04	54,519.77	57,484.79	57,484.79	42,637,331,698
Oct 10, 2021	54,952.82	56,401.30	54,264.26	54,771.58	54,771.58	39,527,792,364
Oct 09, 2021	53,929.78	55,397.95	53,735.14	54,968.22	54,968.22	32,491,211,414
Oct 08, 2021	53,802.14	55,922.98	53,688.05	53,967.85	53,967.85	34,800,873,924
Oct 07, 2021	55,338.63	55,338.63	53,525.47	53,805.98	53,805.98	36,807,860,413
Oct 06, 2021	51,486.66	55,568.46	50,488.19	55,361.45	55,361.45	49,034,730,168
Oct 05, 2021	49,174.96	51,839.98	49,072.84	51,514.81	51,514.81	35,873,904,236
Oct 04, 2021	48,208.91	49,456.78	47,045.00	49,112.90	49,112.90	33,383,173,002
Oct 03, 2021	47,680.03	49,130.69	47,157.29	48,199.95	48,199.95	26,638,115,879
Oct 02, 2021	48,137.47	48,282.06	47,465.50	47,711.49	47,711.49	30,614,346,492
Oct 01, 2021	43,816.74	48,436.01	43,320.02	48,116.94	48,116.94	42,850,641,582
Sep 30, 2021	41,551.27	44,092.60	41,444.58	43,790.89	43,790.89	31,141,681,925
Sep 29, 2021	41,064.98	42,545.26	40,829.67	41,564.36	41,564.36	30,602,359,905
Sep 28, 2021	42,200.90	42,775.14	40,931.66	41,034.54	41,034.54	30,214,940,550
Sep 27, 2021	43,234.18	44,313.25	42,190.63	42,235.73	42,235.73	30,980,029,059
Sep 26, 2021	42,721.63	43,919.30	40,848.46	43,208.54	43,208.54	30,661,222,077
Sep 25, 2021	42,840.89	42,996.26	41,759.92	42,716.59	42,716.59	31,604,717,236
Sep 24, 2021	44,894.30	45,080.49	40,936.56	42,839.75	42,839.75	42,839,345,714
Sep 23, 2021	43,560.30	44,942.18	43,109.34	44,895.10	44,895.10	34,244,064,430
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...