BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20209,258.219,323.829,251.349,287.979,287.9716,683,347,968
07 Jul 2020------
06 Jul 20209,072.859,375.479,058.669,375.479,375.4717,889,263,252
05 Jul 20209,126.099,162.188,977.029,073.949,073.9412,903,406,143
04 Jul 20209,084.239,183.309,053.639,132.499,132.4912,290,528,515
03 Jul 20209,124.849,202.349,058.799,087.309,087.3013,078,970,999
02 Jul 20209,231.149,274.969,036.629,123.419,123.4116,338,916,796
01 Jul 20209,145.999,309.759,104.749,228.339,228.3315,971,550,355
30 Jun 20209,185.589,217.849,084.849,137.999,137.9915,735,797,743
29 Jun 20209,140.039,237.579,041.889,190.859,190.8516,460,547,078
28 Jun 20209,048.469,197.558,975.539,143.589,143.5814,560,870,760
27 Jun 20209,167.829,207.818,998.229,045.399,045.3917,273,093,144
26 Jun 20209,261.009,310.529,101.749,162.929,162.9218,341,465,836
25 Jun 20209,314.139,340.169,095.329,264.819,264.8118,616,048,626
24 Jun 20209,632.159,680.379,278.239,313.619,313.6118,961,716,075
23 Jun 20209,644.089,670.549,547.259,629.669,629.6617,006,433,272
22 Jun 20209,300.929,655.079,296.879,648.729,648.7221,104,009,513
21 Jun 20209,330.939,401.119,300.439,303.639,303.6315,324,301,168
20 Jun 20209,290.969,394.979,247.389,332.349,332.3417,130,541,557
19 Jun 20209,410.299,440.889,274.309,288.029,288.0219,632,223,107
18 Jun 20209,481.579,482.789,328.409,411.849,411.8417,770,083,002
17 Jun 20209,533.789,540.429,327.349,480.259,480.2520,177,709,879
16 Jun 20209,454.279,579.439,400.459,538.029,538.0221,565,537,208
15 Jun 20209,386.049,504.868,990.189,450.709,450.7026,699,704,768
14 Jun 20209,477.559,482.279,347.599,386.799,386.7918,991,732,745
13 Jun 20209,480.749,493.219,396.019,475.289,475.2817,564,322,315
12 Jun 20209,320.699,540.479,285.859,480.849,480.8422,610,564,515
11 Jun 20209,870.089,938.309,263.079,321.789,321.7830,247,143,440
10 Jun 20209,794.129,908.909,728.299,870.099,870.0925,706,567,600
09 Jun 20209,774.369,836.379,664.729,795.709,795.7023,717,842,782
08 Jun 20209,760.069,782.319,675.899,771.499,771.4921,486,346,311
07 Jun 20209,653.009,768.509,458.159,758.859,758.8525,015,250,845
06 Jun 20209,664.909,773.439,591.029,653.689,653.6820,438,419,222
05 Jun 20209,800.229,869.249,663.229,665.539,665.5323,509,628,646
04 Jun 20209,655.859,887.619,525.259,800.649,800.6425,921,805,071
03 Jun 20209,533.769,682.869,471.859,656.729,656.7225,007,459,262
02 Jun 202010,162.9710,182.349,460.579,529.809,529.8039,137,252,108
01 Jun 20209,463.6110,199.579,450.9010,167.2710,167.2735,198,901,068
31 May 20209,700.119,700.349,432.309,461.069,461.0627,773,290,298
30 May 20209,438.919,704.039,366.739,700.419,700.4132,722,975,141
29 May 20209,528.369,573.679,379.349,439.129,439.1232,896,642,044
28 May 20209,184.959,546.329,148.469,525.759,525.7534,367,073,114
27 May 20208,837.389,203.328,834.169,181.029,181.0232,740,536,902
26 May 20208,909.598,991.978,757.298,835.058,835.0529,584,186,947
25 May 20208,786.118,951.018,719.678,906.938,906.9331,288,157,264
24 May 20209,212.289,288.408,787.258,790.378,790.3732,518,803,299
23 May 20209,185.069,302.509,118.119,209.299,209.2927,727,866,811
22 May 20209,080.339,232.949,008.649,182.589,182.5829,810,773,699
21 May 20209,522.749,555.248,869.939,081.769,081.7639,326,160,532
20 May 20209,725.339,804.799,447.209,522.989,522.9836,546,239,702
19 May 20209,727.069,836.059,539.629,729.049,729.0439,254,288,954
18 May 20209,675.709,906.039,570.369,726.589,726.5841,827,139,895
17 May 20209,374.939,823.009,349.559,670.749,670.7440,084,250,662
16 May 20209,333.249,564.219,260.699,377.019,377.0136,164,766,407
15 May 20209,734.299,755.839,261.409,328.209,328.2048,158,802,327
14 May 20209,271.339,793.279,255.049,733.729,733.7256,426,907,637
13 May 20208,805.399,317.888,805.399,269.999,269.9945,558,144,023
12 May 20208,610.398,949.908,569.648,804.488,804.4842,142,717,533
11 May 20208,755.549,033.478,374.328,601.808,601.8057,119,858,801
10 May 20209,591.179,595.588,395.118,756.438,756.4363,325,279,336
09 May 20209,840.919,913.869,580.649,593.909,593.9046,566,121,841
08 May 20209,936.169,996.749,767.179,842.679,842.6751,780,748,041
07 May 20209,261.909,992.669,138.329,951.529,951.5261,112,700,562
06 May 20209,007.449,411.478,966.719,268.769,268.7649,371,886,931
05 May 20208,912.839,062.428,856.839,003.079,003.0743,148,462,663
04 May 20208,895.758,956.918,645.028,912.658,912.6545,718,796,275
03 May 20208,983.619,167.788,830.978,897.478,897.4747,101,785,174
02 May 20208,869.069,007.198,811.378,988.608,988.6040,134,388,683
01 May 20208,672.789,048.028,667.768,864.778,864.7744,068,389,996
30 Apr 20208,797.679,440.658,533.268,658.558,658.5566,964,629,541
29 Apr 20207,806.718,871.757,786.058,801.048,801.0460,201,052,202
28 Apr 20207,796.977,814.537,730.817,807.067,807.0633,187,959,920
27 Apr 20207,679.427,795.607,679.427,795.607,795.6036,162,144,724
26 Apr 20207,570.147,700.597,561.417,679.877,679.8733,070,154,490
25 Apr 20207,550.487,641.367,521.677,569.947,569.9432,941,541,446
24 Apr 20207,434.187,574.207,434.187,550.907,550.9034,636,526,285
23 Apr 20207,121.317,491.797,081.597,429.727,429.7243,500,782,316
22 Apr 20206,879.447,145.876,867.787,117.217,117.2133,249,153,865
21 Apr 20206,879.786,934.556,834.446,880.326,880.3232,589,741,510
20 Apr 20207,186.877,240.296,835.506,881.966,881.9637,747,113,935
19 Apr 20207,260.927,280.527,167.057,189.427,189.4231,311,210,215
18 Apr 20207,092.297,269.967,089.257,257.677,257.6732,447,188,385
17 Apr 20207,116.557,167.187,050.337,096.187,096.1832,513,423,567
16 Apr 20206,640.457,134.456,555.507,116.807,116.8046,783,242,376
15 Apr 20206,845.566,928.666,633.406,642.116,642.1132,288,311,030
14 Apr 20206,843.286,958.566,793.826,842.436,842.4334,110,434,051
13 Apr 20206,965.626,965.626,668.266,845.046,845.0438,619,308,647
12 Apr 20206,858.077,119.956,811.086,971.096,971.0935,759,567,632
11 Apr 20206,867.446,926.076,789.926,859.086,859.0831,222,085,946
10 Apr 20207,303.827,303.826,802.486,865.496,865.4943,622,840,991
09 Apr 20207,337.977,341.457,179.097,302.097,302.0934,815,139,177
08 Apr 20207,179.287,356.227,153.317,334.107,334.1037,563,249,548
07 Apr 20207,273.647,427.947,136.717,176.417,176.4144,243,482,667
06 Apr 20206,788.057,271.786,782.897,271.787,271.7846,896,904,614
05 Apr 20206,862.546,883.416,715.936,791.136,791.1329,510,409,856
04 Apr 20206,738.386,878.956,696.486,867.536,867.5333,185,988,583
03 Apr 20206,797.407,003.226,673.346,733.396,733.3938,976,504,902
02 Apr 20206,606.787,088.256,595.926,793.626,793.6247,660,646,124
01 Apr 20206,437.326,612.576,202.376,606.786,606.7840,346,426,265
31 Mar 20206,430.616,504.526,374.166,438.646,438.6432,786,468,812
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...