Advertisement
Advertisement
U.S. Markets close in 3 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
24,221.96-313.52 (-1.28%)
As of 04:27PM 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
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
Dec 26, 202150,428.6951,196.3849,623.1150,809.5250,809.5220,964,372,926
Dec 25, 202150,854.9251,176.6050,236.7150,429.8650,429.8619,030,650,914
Dec 24, 202150,806.0551,814.0350,514.5050,822.2050,822.2024,367,912,228
Dec 23, 202148,626.3451,332.3448,065.8450,784.5450,784.5428,223,878,108
Dec 22, 202148,937.1049,544.8048,450.9448,628.5148,628.5124,447,979,559
Dec 21, 202146,886.0849,300.9246,698.7748,936.6148,936.6127,055,803,928
Dec 20, 202146,707.0647,401.7245,579.8146,880.2846,880.2830,961,902,129
Dec 19, 202146,853.8748,089.6646,502.9546,707.0246,707.0225,154,053,861
Dec 18, 202146,219.2547,313.8345,598.4446,848.7846,848.7826,098,292,690
Dec 17, 202147,653.7348,004.8945,618.2146,202.1446,202.1432,902,725,329
Dec 16, 202148,900.4649,425.5747,529.8847,665.4347,665.4327,268,150,947
Dec 15, 202148,379.7549,473.9646,671.9648,896.7248,896.7236,541,828,520
Dec 14, 202146,709.8248,431.4046,424.5046,612.6346,612.6334,638,619,079
Dec 13, 202150,114.7450,205.0045,894.8546,737.4846,737.4832,166,727,776
Dec 12, 202149,354.8650,724.8748,725.8550,098.3450,098.3421,939,223,599
Dec 11, 202147,264.6349,458.2146,942.3549,362.5149,362.5125,775,869,261
Dec 10, 202147,642.1450,015.2547,023.7047,243.3047,243.3030,966,005,122
Dec 09, 202150,450.0850,797.1647,358.3547,672.1247,672.1229,603,577,251
Dec 08, 202150,667.6551,171.3848,765.9950,504.8050,504.8028,479,699,446
Dec 07, 202150,581.8351,934.7850,175.8150,700.0950,700.0933,676,814,852
Dec 06, 202149,413.4850,929.5247,281.0450,582.6350,582.6337,707,308,001
Dec 05, 202149,201.5249,768.1547,857.5049,368.8549,368.8537,198,201,161
Dec 04, 202153,727.8853,904.6842,874.6249,200.7049,200.7061,385,677,469
Dec 03, 202156,509.1657,482.1752,496.5953,598.2553,598.2539,789,134,215
Dec 02, 202157,217.3757,349.2355,895.1356,477.8256,477.8232,379,968,686
Dec 01, 202156,907.9659,041.6856,553.0857,229.8357,229.8336,858,195,307
Nov 30, 202157,830.1159,113.4056,057.2857,005.4357,005.4336,708,594,618
Nov 29, 202157,291.9158,872.8856,792.5357,806.5757,806.5732,370,840,356
Nov 28, 202154,813.0257,393.8453,576.7357,248.4657,248.4628,116,886,357
Nov 27, 202153,736.4355,329.2653,668.3654,815.0854,815.0830,560,857,714
Nov 26, 202158,960.2959,183.4853,569.7753,569.7753,569.7741,810,748,221
Nov 25, 202157,165.4259,367.9757,146.6857,274.6857,274.6834,284,016,248
Nov 24, 202157,565.8557,803.0755,964.2256,280.4356,280.4336,635,566,789
Nov 23, 202156,304.5557,875.5255,632.7657,569.0757,569.0737,485,803,899
Nov 22, 202158,706.8559,266.3655,679.8456,289.2956,289.2935,036,121,783
Nov 21, 202159,730.5160,004.4358,618.9358,730.4858,730.4826,123,447,605
Nov 20, 202158,115.0859,859.8857,469.7359,697.2059,697.2030,624,264,863
Nov 19, 202156,896.1358,351.1155,705.1858,119.5858,119.5838,702,407,772
Nov 18, 202160,360.1460,948.5056,550.7956,942.1456,942.1441,388,338,699
Nov 17, 202160,139.6260,823.6158,515.4160,368.0160,368.0139,178,392,930
Nov 16, 202163,721.2063,721.2059,016.3460,161.2560,161.2546,844,335,592
Nov 15, 202165,521.2966,281.5763,548.1463,557.8763,557.8730,558,763,548
Nov 14, 202164,455.3765,495.1863,647.8165,466.8465,466.8425,122,092,191
Nov 13, 202164,158.1264,915.6863,303.7364,469.5364,469.5330,474,228,777
Nov 12, 202164,863.9865,460.8262,333.9164,155.9464,155.9436,084,893,887
Nov 11, 202164,978.8965,579.0264,180.4964,949.9664,949.9635,880,633,236
Nov 10, 202166,953.3468,789.6363,208.1164,995.2364,995.2348,730,828,378
Nov 09, 202167,549.7368,530.3466,382.0666,971.8366,971.8342,357,991,721
Nov 08, 202163,344.0767,673.7463,344.0767,566.8367,566.8341,125,608,330
Nov 07, 202161,554.9263,326.9961,432.4963,326.9963,326.9924,726,754,302
Nov 06, 202161,068.8861,590.6860,163.7861,527.4861,527.4829,094,934,221
Nov 05, 202161,460.0862,541.4760,844.6161,125.6861,125.6830,605,102,446
Nov 04, 202162,941.8063,123.2960,799.6661,452.2361,452.2332,615,846,901
Nov 03, 202163,254.3463,516.9461,184.2462,970.0562,970.0536,124,731,509
Nov 02, 202160,963.2564,242.7960,673.0563,226.4063,226.4037,746,665,647
Nov 01, 202161,320.4562,419.0059,695.1861,004.4161,004.4136,150,572,843
Oct 31, 202161,850.4962,406.1760,074.3361,318.9661,318.9632,241,199,927
Oct 30, 202162,239.3662,330.1460,918.3961,888.8361,888.8332,157,938,616
Oct 29, 202160,624.8762,927.6160,329.9662,227.9662,227.9636,856,881,767
Oct 28, 202158,470.7362,128.6358,206.9260,622.1460,622.1445,257,083,247
Oct 27, 202160,352.0061,435.1858,208.1958,482.3958,482.3943,657,076,893
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement