Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend2W10W9M
26,908.31-160.66 (-0.59%)
As of 12:13AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202329,862.0530,184.1829,794.2729,913.9229,913.9212,128,602,812
Jul 18, 202330,147.0730,233.6629,556.4329,856.5629,856.5613,138,897,269
Jul 17, 202330,249.6330,336.4029,685.7830,145.8930,145.8913,240,156,074
Jul 16, 202330,297.4730,437.5630,089.6730,249.1330,249.138,516,564,470
Jul 15, 202330,331.7830,407.7830,263.4630,295.8130,295.818,011,667,756
Jul 14, 202331,474.7231,582.2529,966.3930,334.0730,334.0720,917,902,660
Jul 13, 202330,387.4931,814.5230,268.3531,476.0531,476.0523,686,079,548
Jul 12, 202330,622.2530,959.9630,228.8430,391.6530,391.6514,805,659,717
Jul 11, 202330,417.6330,788.3130,358.1030,620.9530,620.9512,151,839,152
Jul 10, 202330,172.4231,026.0829,985.3930,414.4730,414.4714,828,209,155
Jul 09, 202330,291.6130,427.5930,085.5930,171.2330,171.237,903,327,692
Jul 08, 202330,346.9230,374.4430,080.1630,292.5430,292.547,509,378,699
Jul 07, 202329,908.0030,434.6429,777.2930,342.2730,342.2713,384,770,155
Jul 06, 202330,507.1531,460.0529,892.2329,909.3429,909.3421,129,219,509
Jul 05, 202330,778.7230,877.3330,225.6130,514.1730,514.1712,481,622,280
Jul 04, 202331,156.8731,325.2030,659.3630,777.5830,777.5812,810,828,427
Jul 03, 202330,624.5231,375.6130,586.5131,156.4431,156.4415,271,884,873
Jul 02, 202330,587.2730,766.1430,264.0230,620.7730,620.7710,533,418,042
Jul 01, 202330,471.8530,641.2930,328.8730,590.0830,590.089,086,606,733
Jun 30, 202330,441.3531,256.8629,600.2830,477.2530,477.2526,387,306,197
Jun 29, 202330,086.1930,796.2530,057.2030,445.3530,445.3513,180,860,821
Jun 28, 202330,696.5630,703.2829,921.8230,086.2530,086.2514,571,500,779
Jun 27, 202330,274.3231,006.7930,236.6530,688.1630,688.1616,428,827,944
Jun 26, 202330,480.5230,636.0329,955.7430,271.1330,271.1316,493,186,997
Jun 25, 202330,545.1531,041.2730,327.9430,480.2630,480.2612,703,464,114
Jun 24, 202330,708.7430,804.1530,290.1530,548.7030,548.7012,147,822,496
Jun 23, 202329,896.3831,389.5429,845.2130,695.4730,695.4724,115,570,085
Jun 22, 202329,995.9430,496.0029,679.1629,912.2829,912.2820,653,160,491
Jun 21, 202328,311.3130,737.3328,283.4130,027.3030,027.3033,346,760,979
Jun 20, 202326,841.6628,388.9726,668.7928,327.4928,327.4922,211,859,147
Jun 19, 202326,335.4426,984.6126,312.8326,851.0326,851.0312,826,986,222
Jun 18, 202326,510.4626,675.9326,325.8926,336.2126,336.219,565,695,129
Jun 17, 202326,328.6826,769.3926,174.4926,510.6826,510.6811,090,276,850
Jun 16, 202325,575.2826,463.1725,245.3626,327.4626,327.4616,324,646,965
Jun 15, 202325,121.6725,735.3124,797.1725,576.3925,576.3915,837,384,409
Jun 14, 202325,920.2626,041.8024,902.1525,124.6825,124.6814,265,717,766
Jun 13, 202325,902.9426,376.3525,728.3725,918.7325,918.7314,143,474,486
Jun 12, 202325,934.2926,087.9225,675.2025,902.5025,902.5011,677,889,997
Jun 11, 202325,854.0326,203.4425,668.9925,940.1725,940.1710,732,609,603
Jun 10, 202326,481.7626,531.0425,501.8425,851.2425,851.2419,872,933,189
Jun 09, 202326,505.9226,770.2926,339.3126,480.3826,480.3811,015,551,640
Jun 08, 202326,347.6526,797.5126,246.6626,508.2226,508.2211,904,824,295
Jun 07, 202327,235.6527,332.1826,146.9926,346.0026,346.0019,530,045,082
Jun 06, 202325,732.1127,313.8225,434.8727,238.7827,238.7821,929,670,693
Jun 05, 202327,123.1127,129.9825,445.1725,760.1025,760.1021,513,292,646
Jun 04, 202327,075.1227,407.0226,968.2227,119.0727,119.079,360,912,318
Jun 03, 202327,252.3227,317.0526,958.0027,075.1327,075.138,385,597,470
Jun 02, 202326,824.5627,303.8626,574.6427,249.5927,249.5914,837,415,000
Jun 01, 202327,218.4127,346.1126,671.7226,819.9726,819.9714,678,970,415
May 31, 202327,700.5327,831.6826,866.4527,219.6627,219.6615,656,371,534
May 30, 202327,745.1228,044.7627,588.5027,702.3527,702.3513,251,081,851
May 29, 202328,075.5928,432.0427,563.8827,745.8827,745.8815,181,308,984
May 28, 202326,871.1628,193.4526,802.7528,085.6528,085.6514,545,229,578
May 27, 202326,720.1826,888.8826,621.1426,868.3526,868.357,892,015,141
May 26, 202326,474.1826,916.6726,343.9526,719.2926,719.2912,711,619,225
May 25, 202326,329.4626,591.5225,890.5926,476.2126,476.2113,851,122,697
May 24, 202327,224.6027,224.6026,106.5826,334.8226,334.8216,299,104,428
May 23, 202326,855.9627,434.6826,816.1827,225.7327,225.7313,697,203,143
May 22, 202326,749.8927,045.7326,549.7326,851.2826,851.2811,056,770,492
May 21, 202327,118.4227,265.9226,706.9226,753.8326,753.838,647,416,921
May 20, 202326,888.8427,155.1626,843.2827,129.5927,129.597,044,911,360
May 19, 202326,826.7527,128.6226,700.2126,890.1326,890.1311,258,983,301
May 18, 202327,401.6527,466.5326,415.1026,832.2126,832.2115,222,938,600
May 17, 202327,035.4727,465.9326,600.1427,398.8027,398.8015,140,006,925
May 16, 202327,171.5127,299.3026,878.9527,036.6527,036.6512,732,238,816
May 15, 202326,931.3827,646.3526,766.1027,192.6927,192.6914,413,231,792
May 14, 202326,788.9727,150.9826,661.3626,930.6426,930.6410,014,858,959
May 13, 202326,807.7727,030.4826,710.8726,784.0826,784.089,999,171,605
May 12, 202326,987.6627,055.6525,878.4326,804.9926,804.9919,313,599,897
May 11, 202327,621.0927,621.9426,781.8327,000.7927,000.7916,724,343,943
May 10, 202327,654.6428,322.6926,883.6727,621.7627,621.7620,656,025,026
May 09, 202327,695.0727,821.4027,375.6027,658.7827,658.7814,128,593,256
May 08, 202328,450.4628,663.2727,310.1327,694.2727,694.2719,122,903,752
May 07, 202328,901.6229,157.5228,441.3728,454.9828,454.9811,301,355,486
May 06, 202329,538.8629,820.1328,468.9728,904.6228,904.6215,913,866,714
May 05, 202328,851.4829,668.9128,845.5129,534.3829,534.3817,936,566,518
May 04, 202329,031.3029,353.1928,694.0428,847.7128,847.7115,548,678,514
May 03, 202328,680.4929,259.5328,178.3929,006.3129,006.3119,122,972,518
May 02, 202328,087.1828,881.3027,924.1228,680.5428,680.5416,432,924,527
May 01, 202329,227.1029,329.9427,680.7928,091.5728,091.5718,655,599,976
Apr 30, 202329,245.5229,952.0329,114.0229,268.8129,268.8114,652,199,272
Apr 29, 202329,336.5729,452.4629,088.0429,248.4929,248.4910,662,634,333
Apr 28, 202329,481.0129,572.7928,929.6129,340.2629,340.2617,544,464,887
Apr 27, 202328,428.4629,871.5528,402.8929,473.7929,473.7927,153,445,027
Apr 26, 202328,300.0629,995.8427,324.5528,422.7028,422.7031,854,242,019
Apr 25, 202327,514.8728,371.0827,207.9328,307.6028,307.6017,733,373,139
Apr 24, 202327,591.7327,979.9827,070.8527,525.3427,525.3417,703,288,330
Apr 23, 202327,816.1427,820.2427,400.3127,591.3827,591.3812,785,446,832
Apr 22, 202327,265.8927,872.1427,169.5727,817.5027,817.5013,125,734,602
Apr 21, 202328,249.2328,349.9727,177.3727,276.9127,276.9120,759,504,330
Apr 20, 202328,823.6829,076.4028,037.2628,245.9928,245.9921,340,360,360
Apr 19, 202330,394.1930,411.0528,669.9028,822.6828,822.6824,571,565,421
Apr 18, 202329,449.0930,470.3029,154.8530,397.5530,397.5519,480,529,496
Apr 17, 202330,317.1530,319.2029,275.3729,445.0429,445.0417,872,186,762
Apr 16, 202330,315.9830,555.5430,157.8330,315.3630,315.3612,854,816,417
Apr 15, 202330,490.7530,601.7430,245.8830,318.5030,318.5011,940,685,378
Apr 14, 202330,409.5631,005.6130,044.5030,485.7030,485.7022,659,995,079
Apr 13, 202329,892.7430,539.8529,878.6230,399.0730,399.0717,487,721,001
Apr 12, 202330,231.5830,462.4829,725.5730,139.0530,139.0518,651,929,926
Apr 11, 202329,653.6830,509.0829,609.3030,235.0630,235.0620,121,259,843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement