BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202323,521.8423,585.3823,077.6523,147.3523,147.3520,535,363,434
Feb 27, 202323,561.4523,857.8923,205.8823,522.8723,522.8722,660,763,494
Feb 26, 202323,174.1523,654.3723,084.2223,561.2123,561.2116,644,534,842
Feb 25, 202323,200.1323,210.2122,861.5623,175.3823,175.3816,100,721,565
Feb 24, 202323,946.0124,103.7123,007.0723,198.1323,198.1326,811,744,928
Feb 23, 202324,190.7224,572.0923,693.9223,947.4923,947.4930,476,264,066
Feb 22, 202324,437.4224,472.3423,644.3224,188.8424,188.8430,199,996,781
Feb 21, 202324,833.0525,126.8524,200.3624,436.3524,436.3531,252,098,714
Feb 20, 202324,336.6225,020.4623,927.9124,829.1524,829.1528,987,376,573
Feb 19, 202324,640.0325,093.0524,327.6424,327.6424,327.6425,555,105,670
Feb 18, 202324,565.3024,798.8424,468.3724,641.2824,641.2819,625,427,158
Feb 17, 202323,621.2824,924.0423,460.7624,565.6024,565.6041,358,451,255
Feb 16, 202324,307.3525,134.1223,602.5223,623.4723,623.4739,316,664,596
Feb 15, 202322,220.5924,307.8422,082.7724,307.8424,307.8432,483,312,909
Feb 14, 202321,801.8222,293.1421,632.3922,220.8022,220.8026,792,596,581
Feb 13, 202321,787.0021,898.4121,460.0921,808.1021,808.1023,918,742,607
Feb 12, 202321,870.9022,060.9921,682.8321,788.2021,788.2017,821,046,406
Feb 11, 202321,651.8421,891.4121,618.4521,870.8821,870.8816,356,226,232
Feb 10, 202321,819.0121,941.1921,539.3921,651.1821,651.1827,078,406,594
Feb 09, 202322,946.5722,996.4421,773.9721,819.0421,819.0432,572,572,185
Feb 08, 202323,263.4223,367.9622,731.1022,939.4022,939.4025,371,367,758
Feb 07, 202322,757.2723,310.9722,756.2623,264.2923,264.2927,187,964,471
Feb 06, 202322,954.0223,119.2822,692.0322,760.1122,760.1123,825,006,542
Feb 05, 202323,332.2523,423.4422,841.7622,955.6722,955.6719,564,262,605
Feb 04, 202323,446.3223,556.9523,291.7923,331.8523,331.8515,639,298,538
Feb 03, 202323,469.4123,678.1023,279.9623,449.3223,449.3227,083,066,007
Feb 02, 202323,720.8224,167.2123,468.6023,471.8723,471.8732,066,936,882
Feb 01, 202323,137.8423,764.5422,877.7523,723.7723,723.7726,683,255,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.