Advertisement
Advertisement
U.S. markets close in 4 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
24,097.06-401.03 (-1.64%)
As of 03:18PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 05, 202246,624.5147,106.1445,544.8145,555.9945,555.9929,640,604,055
Apr 04, 202246,445.2746,791.0945,235.8246,622.6846,622.6832,499,785,455
Apr 03, 202245,859.1347,313.4845,634.1146,453.5746,453.5725,414,397,610
Apr 02, 202246,285.5047,028.2845,782.5145,868.9545,868.9529,336,594,194
Apr 01, 202245,554.1646,616.2444,403.1446,281.6446,281.6438,162,644,287
Mar 31, 202247,062.1547,512.0345,390.5445,538.6845,538.6833,327,427,106
Mar 30, 202247,456.9047,655.1546,746.2147,062.6647,062.6629,333,883,962
Mar 29, 202247,100.4448,022.2947,100.4447,465.7347,465.7331,397,059,069
Mar 28, 202246,821.8548,086.8446,690.2047,128.0047,128.0036,362,175,703
Mar 27, 202244,505.3646,827.5544,437.2946,820.4946,820.4928,160,889,722
Mar 26, 202244,349.8644,736.0044,166.2744,500.8344,500.8316,950,455,995
Mar 25, 202243,964.5544,999.4943,706.2944,348.7344,348.7330,574,413,034
Mar 24, 202242,886.6544,131.8642,726.1643,960.9343,960.9331,042,992,291
Mar 23, 202242,364.3842,893.5141,877.5142,892.9642,892.9625,242,943,069
Mar 22, 202241,074.1143,124.7140,948.2842,358.8142,358.8132,004,652,376
Mar 21, 202241,246.1341,454.4140,668.0441,078.0041,078.0024,615,543,271
Mar 20, 202242,191.4142,241.1641,004.7641,247.8241,247.8220,127,946,682
Mar 19, 202241,794.6542,316.5541,602.6742,190.6542,190.6519,664,853,187
Mar 18, 202240,944.8442,195.7540,302.4041,801.1641,801.1634,421,564,942
Mar 17, 202241,140.8441,287.5440,662.8740,951.3840,951.3822,009,601,093
Mar 16, 202239,335.5741,465.4539,022.3541,143.9341,143.9339,616,916,192
Mar 15, 202239,664.2539,794.6338,310.2139,338.7939,338.7923,934,000,868
Mar 14, 202237,846.3239,742.5037,680.7339,666.7539,666.7524,322,159,070
Mar 13, 202238,884.7339,209.3537,728.1437,849.6637,849.6617,300,745,310
Mar 12, 202238,794.4639,308.6038,772.5438,904.0138,904.0114,616,450,657
Mar 11, 202239,439.9740,081.6838,347.4338,794.9738,794.9726,364,890,465
Mar 10, 202241,974.0742,004.7338,832.9439,437.4639,437.4631,078,064,711
Mar 09, 202238,742.8242,465.6738,706.0941,982.9341,982.9332,284,121,034
Mar 08, 202238,059.9039,304.4437,957.3938,737.2738,737.2725,776,583,476
Mar 07, 202238,429.3039,430.2337,260.2038,062.0438,062.0428,546,143,503
Mar 06, 202239,404.2039,640.1838,211.6538,419.9838,419.9819,745,229,902
Mar 05, 202239,148.4539,566.3438,777.0439,400.5939,400.5916,975,917,450
Mar 04, 202242,458.1442,479.6138,805.8539,137.6139,137.6128,516,271,427
Mar 03, 202243,925.2044,021.5841,914.7542,451.7942,451.7924,967,782,593
Mar 02, 202244,357.6245,077.5843,432.8543,924.1243,924.1229,183,112,630
Mar 01, 202243,194.5044,793.6042,952.5944,354.6444,354.6432,479,047,645
Feb 28, 202237,706.0043,760.4637,518.2143,193.2343,193.2335,690,014,104
Feb 27, 202239,098.7039,778.9437,268.9837,709.7937,709.7923,450,127,612
Feb 26, 202239,213.0840,005.3538,702.5439,105.1539,105.1517,467,554,129
Feb 25, 202238,333.7539,630.3238,111.3439,214.2239,214.2226,545,599,159
Feb 24, 202237,278.5738,968.8434,459.2238,332.6138,332.6146,383,802,093
Feb 23, 202238,285.2839,122.3937,201.8237,296.5737,296.5721,849,073,843
Feb 22, 202237,068.7738,359.8636,488.9338,286.0338,286.0325,493,150,450
Feb 21, 202238,423.2139,394.4436,950.4837,075.2837,075.2829,280,402,798
Feb 20, 202240,118.1040,119.8938,112.8138,431.3838,431.3818,340,576,452
Feb 19, 202240,026.0240,418.8839,713.0640,122.1640,122.1613,736,557,863
Feb 18, 202240,552.1340,929.1539,637.6240,030.9840,030.9823,310,007,704
Feb 17, 202243,937.0744,132.9740,249.3740,538.0140,538.0126,246,662,813
Feb 16, 202244,578.2844,578.2843,456.6943,961.8643,961.8619,792,547,657
Feb 15, 202242,586.4644,667.2242,491.0444,575.2044,575.2022,721,659,051
Feb 14, 202242,157.4042,775.7841,681.9642,586.9242,586.9220,827,783,012
Feb 13, 202242,236.5742,693.0541,950.9442,197.5242,197.5214,741,589,015
Feb 12, 202242,412.3042,992.5541,852.5742,244.4742,244.4718,152,390,304
Feb 11, 202243,571.1343,810.8342,114.5442,407.9442,407.9426,954,925,781
Feb 10, 202244,347.8045,661.1743,402.8143,565.1143,565.1132,142,048,537
Feb 09, 202244,096.7044,727.8043,232.9744,338.8044,338.8023,245,887,300
Feb 08, 202243,854.6545,293.8742,807.8444,118.4544,118.4533,079,398,868
Feb 07, 202242,406.7844,401.8641,748.1643,840.2943,840.2928,641,855,926
Feb 06, 202241,441.1242,500.7941,244.9142,412.4342,412.4316,142,097,334
Feb 05, 202241,501.4841,847.1641,038.1041,441.1641,441.1619,652,846,215
Feb 04, 202237,149.2741,527.7937,093.6341,500.8841,500.8829,412,210,792
Feb 03, 202236,944.8037,154.6036,375.5437,154.6037,154.6018,591,534,769
Feb 02, 202238,743.7138,834.6236,832.7336,952.9836,952.9819,155,189,416
Feb 01, 202238,481.7739,115.1338,113.6638,743.2738,743.2720,288,500,328
Jan 31, 202237,920.2838,647.2636,733.5738,483.1338,483.1320,734,730,465
Jan 30, 202238,151.9238,266.3437,437.7137,917.6037,917.6014,643,548,444
Jan 29, 202237,780.7138,576.2637,406.4738,138.1838,138.1817,194,183,075
Jan 28, 202237,128.4537,952.8836,211.1137,784.3337,784.3322,238,830,523
Jan 27, 202236,841.8837,148.3235,629.2837,138.2337,138.2325,041,426,629
Jan 26, 202236,950.5238,825.4136,374.9136,852.1236,852.1231,324,598,034
Jan 25, 202236,654.8037,444.5735,779.4336,954.0036,954.0026,428,189,594
Jan 24, 202236,275.7337,247.5233,184.0636,654.3336,654.3341,856,658,597
Jan 23, 202235,047.3636,433.3134,784.9736,276.8036,276.8026,017,975,951
Jan 22, 202236,471.5936,688.8134,349.2535,030.2535,030.2539,714,385,405
Jan 21, 202240,699.6141,060.5335,791.4336,457.3236,457.3243,011,992,031
Jan 20, 202241,744.0343,413.0240,672.8240,680.4240,680.4220,382,033,940
Jan 19, 202242,374.0442,478.3041,242.9141,744.3341,744.3323,091,543,258
Jan 18, 202242,250.0742,534.4041,392.2142,375.6342,375.6322,417,209,227
Jan 17, 202243,118.1243,179.3941,680.3242,250.5542,250.5521,690,904,261
Jan 16, 202243,172.0443,436.8142,691.0243,113.8843,113.8817,902,097,845
Jan 15, 202243,101.9043,724.6742,669.0443,177.4043,177.4018,371,348,298
Jan 14, 202242,598.8743,346.6941,982.6243,099.7043,099.7023,577,403,399
Jan 13, 202243,946.7444,278.4242,447.0442,591.5742,591.5747,691,135,082
Jan 12, 202242,742.1844,135.3742,528.9943,949.1043,949.1033,499,938,689
Jan 11, 202241,819.5143,001.1641,407.7542,735.8642,735.8626,327,648,900
Jan 10, 202241,910.2342,199.4839,796.5741,821.2641,821.2632,104,232,331
Jan 09, 202241,734.7342,663.9541,338.1641,911.6041,911.6021,294,384,372
Jan 08, 202241,561.4642,228.9440,672.2841,733.9441,733.9428,066,355,845
Jan 07, 202243,153.5743,153.5741,077.4541,557.9041,557.9084,196,607,520
Jan 06, 202243,565.5143,748.7242,645.5443,160.9343,160.9330,208,048,289
Jan 05, 202245,899.3646,929.0542,798.2243,569.0043,569.0036,851,084,859
Jan 04, 202246,458.8547,406.5545,752.4645,897.5745,897.5742,494,677,905
Jan 03, 202247,343.5447,510.7345,835.9646,458.1246,458.1233,071,628,362
Jan 02, 202247,680.9347,881.4146,856.9447,345.2247,345.2227,951,569,547
Jan 01, 202246,311.7547,827.3146,288.4847,686.8147,686.8124,582,667,004
Dec 31, 202147,169.3748,472.5345,819.9546,306.4546,306.4536,974,172,400
Dec 30, 202146,490.6147,879.9646,060.3147,178.1347,178.1326,686,491,018
Dec 29, 202147,623.8748,119.7446,201.5046,444.7146,444.7130,049,226,299
Dec 28, 202150,679.8650,679.8647,414.2147,588.8647,588.8633,430,376,883
Dec 27, 202150,802.6151,956.3350,499.4750,640.4250,640.4224,324,345,758
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement