Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 4 minutes

S&P Futures
4,121.00
-26.75(-0.64%)
Dow Futures
33,795.00
-167.00(-0.49%)
Nasdaq Futures
12,520.00
-104.00(-0.82%)
Russell 2000 Futures
1,979.00
-14.50(-0.73%)
Crude Oil
74.22
+0.83(+1.13%)
Gold
1,884.50
+7.90(+0.42%)

Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

22,899.58

-258.67

(-1.12%)

As of 01:23PM UTC. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P Futures4,121.00-26.75(-0.64%)

Dow Futures33,795.00-167.00(-0.49%)

Nasdaq Futures12,520.00-104.00(-0.82%)

Russell 2000 Futures1,979.00-14.50(-0.73%)

Crude Oil74.22+0.83(+1.13%)

Gold1,884.50+7.90(+0.42%)

Bitcoin USD (BTC-USD)

S&P Futures
4,121.00
-26.75(-0.64%)

Dow Futures
33,795.00
-167.00(-0.49%)

Nasdaq Futures
12,520.00
-104.00(-0.82%)

Russell 2000 Futures
1,979.00
-14.50(-0.73%)

Crude Oil
74.22
+0.83(+1.13%)

Gold
1,884.50
+7.90(+0.42%)