CCC - CoinMarketCap USD

Bitcoin USD (BTC-USD)

62,787.74 -1,417.55 (-2.21%)
As of 12:03 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 18, 2021 47,273.53 48,791.78 47,087.29 48,278.36 48,278.36 28,575,630,451
Sep 17, 2021 47,771.00 48,160.92 46,832.52 47,267.52 47,267.52 28,727,713,711
Sep 16, 2021 48,158.91 48,486.83 47,079.56 47,783.36 47,783.36 31,764,293,754
Sep 15, 2021 47,098.00 48,450.47 46,773.33 48,176.35 48,176.35 30,484,496,466
Sep 14, 2021 44,960.05 47,218.13 44,752.33 47,092.49 47,092.49 38,652,152,880
Sep 13, 2021 46,057.21 46,598.68 43,591.32 44,963.07 44,963.07 40,969,943,253
Sep 12, 2021 45,206.63 46,364.88 44,790.46 46,063.27 46,063.27 27,881,980,161
Sep 11, 2021 44,869.84 45,969.29 44,818.27 45,201.46 45,201.46 34,499,835,245
Sep 10, 2021 46,396.66 47,031.74 44,344.48 44,883.91 44,883.91 39,154,666,597
Sep 9, 2021 45,774.74 47,261.95 45,669.74 46,391.42 46,391.42 38,672,657,013
Sep 8, 2021 46,827.76 47,334.05 44,561.39 46,091.39 46,091.39 49,007,762,488
Sep 7, 2021 52,660.48 52,853.77 43,285.21 46,811.13 46,811.13 65,210,059,683
Sep 6, 2021 51,769.00 52,700.94 51,053.68 52,633.54 52,633.54 38,884,105,426
Sep 5, 2021 49,937.86 51,868.68 49,538.60 51,753.41 51,753.41 30,322,676,319
Sep 4, 2021 50,009.32 50,545.58 49,548.78 49,944.63 49,944.63 37,471,327,794
Sep 3, 2021 49,288.25 50,982.27 48,386.09 50,025.38 50,025.38 43,206,179,619
Sep 2, 2021 48,807.85 50,343.42 48,652.32 49,327.72 49,327.72 39,508,070,319
Sep 1, 2021 47,099.77 49,111.09 46,562.44 48,847.03 48,847.03 39,139,399,125

Related Tickers

ETH-USD Ethereum USD
3,121.72
-0.11%
 
USDT-USD Tether USDt USD
1.00
-0.06%
 
BNB-USD BNB USD
587.43
-2.49%
 
SOL-USD Solana USD
135.86
-5.07%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
STETH-USD Lido Staked ETH USD
3,121.72
-0.12%
 
XRP-USD XRP USD
0.51
-1.79%
 
DOGE-USD Dogecoin USD
0.14
-3.79%
 
TON11419-USD Toncoin USD
5.21
-3.61%
 
ADA-USD Cardano USD
0.45
-3.34%
 
SHIB-USD Shiba Inu USD
0.00
-4.71%
 
AVAX-USD Avalanche USD
33.89
-3.67%
 
TRX-USD TRON USD
0.12
+1.21%
 
WTRX-USD Wrapped TRON USD
0.12
+1.66%
 
WBTC-USD Wrapped Bitcoin USD
62,907.32
-2.01%
 
DOT-USD Polkadot USD
6.61
-3.98%
 
BCH-USD Bitcoin Cash USD
469.23
-2.45%
 
LINK-USD Chainlink USD
14.03
-3.81%
 
NEAR-USD NEAR Protocol USD
6.79
-5.36%
 
MATIC-USD Polygon USD
0.69
-2.22%
 
LTC-USD Litecoin USD
85.17
-0.19%
 
ICP-USD Internet Computer USD
12.87
-4.05%
 
LEO-USD UNUS SED LEO USD
5.81
-0.84%
 
DAI-USD Dai USD
1.00
+0.00%
 
UNI7083-USD Uniswap USD
7.63
-0.57%
 
FDUSD-USD First Digital USD USD
1.00
-0.00%
 
ETC-USD Ethereum Classic USD
26.50
-1.07%
 
WHBAR-USD Wrapped HBAR USD
0.11
-4.40%
 
HBAR-USD Hedera USD
0.11
-4.75%
 
APT21794-USD Aptos USD
8.74
-1.45%
 
STX4847-USD Stacks USD
2.52
-4.97%
 
MNT27075-USD Mantle USD
1.06
-3.38%
 
BTCB-USD Bitcoin BEP2 USD
62,800.33
-2.29%
 
CRO-USD Cronos USD
0.12
-4.98%
 
XLM-USD Stellar USD
0.11
-0.96%
 
EZETH-USD Renzo Restaked ETH USD
3,061.78
-0.68%
 
ATOM-USD Cosmos USD
8.14
-0.77%
 
OKB-USD OKB USD
51.90
-0.96%
 
FIL-USD Filecoin USD
5.71
-4.30%
 
RNDR-USD Render USD
7.84
-5.95%
 
IMX10603-USD Immutable USD
2.08
+1.42%
 
WBETH-USD Wrapped Beacon ETH USD
3,237.34
-0.12%
 
PEPE24478-USD Pepe USD
0.00
-10.67%
 
VET-USD VeChain USD
0.04
-2.27%
 
ARB11841-USD Arbitrum USD
1.04
-2.78%
 
TAO22974-USD Bittensor USD
413.45
-7.22%
 
MKR-USD Maker USD
2,897.49
+1.52%
 
WIF-USD dogwifhat USD
2.67
-10.97%
 
KAS-USD Kaspa USD
0.11
-6.81%
 
WEETH-USD Wrapped eETH USD
3,233.31
-0.34%
 
GRT6719-USD The Graph USD
0.26
-1.15%
 
OP-USD Optimism USD
2.29
-3.70%
 
INJ-USD Injective USD
25.21
-2.92%
 
USDE29470-USD Ethena USDe USD
1.00
+0.02%
 
THETA-USD Theta Network USD
2.24
-8.25%
 
XMR-USD Monero USD
120.47
-0.36%
 
AR-USD Arweave USD
30.86
-5.61%
 
CORE23254-USD Core USD
2.21
-4.08%
 
FTM-USD Fantom USD
0.68
-7.66%
 
TIA22861-USD Celestia USD
10.02
-3.93%
 
RETH-USD Rocket Pool ETH USD
3,447.54
-0.32%
 
FET-USD Fetch.ai USD
2.09
-5.49%
 
LDO-USD Lido DAO USD
1.93
-1.69%
 
RUNE-USD THORChain USD
5.00
-6.63%
 
FLOKI-USD FLOKI USD
0.00
-9.72%
 
BGB-USD Bitget Token USD
1.15
-1.54%
 
ALGO-USD Algorand USD
0.19
-3.58%
 
SEI-USD Sei USD
0.56
-6.00%
 
BONK-USD Bonk USD
0.00
-12.21%
 
ZBU-USD Zeebu USD
4.72
-0.41%
 
SUI20947-USD Sui USD
1.19
+0.92%
 
BEAM28298-USD Beam USD
0.03
-3.18%
 
GALA-USD Gala USD
0.04
-3.85%
 
JUP29210-USD Jupiter USD
0.98
-3.34%
 
FLOW-USD Flow USD
0.88
-3.55%
 
AAVE-USD Aave USD
88.66
-0.77%
 
PENDLE-USD Pendle USD
5.39
-4.91%
 
BSV-USD Bitcoin SV USD
64.88
-1.44%
 
BTT-USD BitTorrent(New) USD
0.00
-2.92%
 
QNT-USD Quant USD
102.67
-5.45%
 
NEO-USD Neo USD
17.48
-5.07%
 
FLR-USD Flare USD
0.03
-2.60%
 
ENA-USD Ethena USD
0.81
-4.32%
 
AGIX-USD SingularityNET USD
0.86
-4.35%
 
EGLD-USD MultiversX USD
41.12
-2.80%
 
ONDO-USD Ondo USD
0.76
-3.71%
 
AXS-USD Axie Infinity USD
7.19
-0.71%
 
W-USD Wormhole USD
0.57
-5.73%
 
AKT-USD Akash Network USD
4.30
-7.78%
 
SAND-USD The Sandbox USD
0.45
-2.25%
 
CHZ-USD Chiliz USD
0.11
-3.57%
 
XEC-USD eCash USD
0.00
-3.85%
 
DYDX-USD dYdX (Native) USD
2.10
-3.04%
 
XTZ-USD Tezos USD
0.99
-1.76%
 
KCS-USD KuCoin Token USD
9.98
-1.97%
 
VBNB-USD Venus BNB USD
11.29
-21.17%
 
WLD-USD Worldcoin USD
4.75
+0.01%
 
SNX-USD Synthetix USD
2.82
-2.47%
 
EOS-USD EOS USD
0.81
+0.01%