Singapore markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
37,764.27-847.26 (-2.19%)
As of 11:22AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202138,139.4238,556.4837,661.8437,764.2737,764.2723,835,908,096
03 Aug 202139,178.4039,750.0337,782.0538,152.9838,152.9826,189,830,450
02 Aug 202139,907.2640,419.1838,746.3539,201.9539,201.9525,595,265,436
01 Aug 202141,460.8442,541.6839,540.9439,974.8939,974.8926,688,438,115
31 Jul 202142,196.3042,231.4541,110.8341,626.2041,626.2025,802,845,343
30 Jul 202140,027.4842,235.5538,397.3642,235.5542,235.5533,072,782,960
29 Jul 202139,995.4540,593.0739,352.0640,008.4240,008.4227,167,146,027
28 Jul 202139,503.1940,816.0738,862.4439,995.9139,995.9138,702,404,695
27 Jul 202137,276.0439,406.9436,441.7339,406.9439,406.9435,097,370,560
26 Jul 202135,384.0340,499.6835,287.3137,337.5437,337.5451,022,126,212
25 Jul 202134,290.2935,364.9333,881.8435,350.1935,350.1920,856,685,287
24 Jul 202133,593.7334,490.3933,424.8634,292.4534,292.4521,664,706,865
23 Jul 202132,305.9633,581.5532,057.8933,581.5533,581.5522,552,046,192
22 Jul 202132,138.8732,576.4031,745.3032,313.1132,313.1119,555,230,518
21 Jul 202129,796.2932,752.3329,526.1832,110.6932,110.6928,203,024,559
20 Jul 202130,838.2931,006.1929,360.9629,807.3529,807.3523,148,267,245
19 Jul 202131,800.0131,885.8630,563.7330,817.8330,817.8320,434,789,545
18 Jul 202131,533.8832,399.0031,215.4931,796.8131,796.8118,787,986,667
17 Jul 202131,397.3131,935.9531,223.9931,533.0731,533.0718,895,018,942
16 Jul 202131,841.5532,218.4131,100.6731,421.5431,421.5423,699,476,918
15 Jul 202132,827.8833,159.6431,175.7131,780.7331,780.7321,300,524,237
14 Jul 202132,723.8533,061.4031,639.1332,822.3532,822.3521,376,531,210
13 Jul 202133,125.4733,327.1032,261.4232,702.0332,702.0319,120,856,669
12 Jul 202134,254.0234,592.1632,697.3133,155.8533,155.8524,321,499,537
11 Jul 202133,509.0834,584.7033,346.7434,240.1934,240.1920,108,729,370
10 Jul 202133,811.2434,209.0733,116.0133,520.5233,520.5222,971,873,468
09 Jul 202132,861.6734,042.2932,318.8833,798.0133,798.0127,436,021,028
08 Jul 202133,889.6133,907.9132,133.1832,877.3732,877.3729,910,396,946
07 Jul 202134,225.6834,997.6633,839.2933,855.3333,855.3324,796,027,477
06 Jul 202133,723.5135,038.5433,599.9234,235.2034,235.2026,501,259,870
05 Jul 202135,284.3435,284.3433,213.6633,746.0033,746.0026,721,554,282
04 Jul 202134,665.5735,937.5734,396.4835,287.7835,287.7824,924,307,911
03 Jul 202133,854.4234,909.2633,402.7034,668.5534,668.5524,383,958,643
02 Jul 202133,549.6033,939.5932,770.6833,897.0533,897.0538,728,974,942
01 Jul 202135,035.9835,035.9832,883.7833,572.1233,572.1237,838,957,079
30 Jun 202135,908.3936,074.7634,086.1535,040.8435,040.8434,059,036,099
29 Jun 202134,475.5636,542.1134,252.4835,867.7835,867.7837,901,460,044
28 Jun 202134,679.1235,219.8933,902.0734,434.3434,434.3433,892,523,752
27 Jun 202132,287.5234,656.1332,071.7634,649.6434,649.6435,511,640,894
26 Jun 202131,594.6632,637.5930,184.5032,186.2832,186.2838,585,385,521
25 Jun 202134,659.1135,487.2531,350.8831,637.7831,637.7840,230,904,226
24 Jun 202133,682.8035,228.8532,385.2134,662.4434,662.4433,123,368,116
23 Jun 202132,515.7134,753.4131,772.6333,723.0333,723.0346,317,108,925
22 Jun 202131,622.3833,292.4528,893.6232,505.6632,505.6658,964,353,058
21 Jun 202135,641.1435,721.6431,295.9431,676.6931,676.6952,809,038,594
20 Jun 202135,563.1436,059.4833,432.0735,698.3035,698.3036,664,034,054
19 Jun 202135,854.5336,457.8034,933.0635,615.8735,615.8731,207,279,719
18 Jun 202138,099.4838,187.2635,255.8635,787.2535,787.2536,200,887,275
17 Jun 202138,341.4239,513.6737,439.6838,053.5038,053.5037,096,670,047
16 Jun 202140,168.6940,516.7838,176.0438,347.0638,347.0639,211,635,100
15 Jun 202140,427.1741,295.2739,609.4740,406.2740,406.2746,420,149,185
14 Jun 202139,016.9740,978.3638,757.2940,218.4840,218.4843,148,914,673
13 Jun 202135,555.7939,322.7834,864.1139,097.8639,097.8640,669,112,838
12 Jun 202137,340.1437,408.9334,728.1935,552.5235,552.5237,924,228,550
11 Jun 202136,697.0337,608.7036,044.4537,334.4037,334.4038,699,736,985
10 Jun 202137,389.5238,334.3235,847.5936,702.6036,702.6043,576,032,854
09 Jun 202133,416.9837,537.3732,475.8737,345.1237,345.1253,972,919,008
08 Jun 202133,589.5234,017.3931,114.4433,472.6333,472.6349,902,050,442
07 Jun 202135,835.2736,790.5733,480.6433,560.7133,560.7133,683,936,663
06 Jun 202135,538.6136,436.4235,304.5835,862.3835,862.3828,913,440,585
05 Jun 202136,880.1637,917.7134,900.4135,551.9635,551.9635,959,473,399
04 Jun 202139,242.4839,242.4835,717.7236,894.4136,894.4141,831,090,187
03 Jun 202137,599.4139,478.9537,243.9739,208.7739,208.7735,460,750,427
02 Jun 202136,699.9238,231.3435,966.3137,575.1837,575.1833,070,867,190
01 Jun 202137,293.7937,896.7335,787.0936,684.9336,684.9334,639,423,297
31 May 202135,658.5937,468.2534,241.9537,332.8637,332.8639,009,847,639
30 May 202134,607.4136,400.6733,520.7435,678.1335,678.1331,646,080,921
29 May 202135,684.1637,234.5033,693.9334,616.0734,616.0745,231,013,335
28 May 202138,507.0838,856.9734,779.0435,697.6135,697.6155,200,191,952
27 May 202139,316.8940,379.6237,247.9038,436.9738,436.9743,210,968,721
26 May 202138,392.6340,782.0837,905.8439,294.2039,294.2051,346,735,160
25 May 202138,795.7839,776.3536,581.4338,402.2238,402.2256,211,915,803
24 May 202134,700.3639,835.1434,551.0838,705.9838,705.9867,359,584,098
23 May 202137,531.4538,289.2231,227.3434,770.5834,770.5878,469,274,361
22 May 202137,371.0338,831.0535,383.6837,536.6337,536.6357,377,273,240
21 May 202140,596.9542,172.1733,616.4537,304.6937,304.6982,051,616,861
20 May 202136,753.6742,462.9835,050.6240,782.7440,782.7488,281,943,359
19 May 202142,944.9843,546.1230,681.5037,002.4437,002.44126,358,098,747
18 May 202143,488.0645,812.4642,367.8342,909.4042,909.4056,187,365,084
17 May 202146,415.9046,623.5642,207.2943,537.5143,537.5174,903,638,450
16 May 202146,716.6449,720.0443,963.3546,456.0646,456.0664,047,871,555
15 May 202149,855.5050,639.6646,664.1446,760.1946,760.1959,161,047,474
14 May 202149,682.9851,438.1248,868.5849,880.5449,880.5455,737,497,453
13 May 202149,735.4351,330.8446,980.0249,716.1949,716.1996,721,152,926
12 May 202156,714.5357,939.3649,150.5449,150.5449,150.5475,215,403,907
11 May 202155,847.2456,872.5454,608.6556,704.5756,704.5761,308,396,325
10 May 202158,250.8759,519.3654,071.4655,859.8055,859.8071,776,546,298
09 May 202158,877.3959,210.8856,482.0058,232.3258,232.3265,906,690,347
08 May 202157,352.7759,464.6156,975.2158,803.7858,803.7865,382,980,634
07 May 202156,413.9558,606.6355,321.8557,356.4057,356.4068,434,023,376
06 May 202157,441.3158,363.3255,382.5156,396.5256,396.5269,523,285,106
05 May 202153,252.1657,911.3652,969.0557,424.0157,424.0169,241,316,747
04 May 202157,214.1857,214.1853,191.4353,333.5453,333.5468,564,706,967
03 May 202156,620.2758,973.3156,590.8757,200.2957,200.2951,713,139,031
02 May 202157,825.8657,902.5956,141.9156,631.0856,631.0838,177,405,335
01 May 202157,714.6658,448.3457,052.2757,828.0557,828.0542,836,427,360
30 Apr 202153,568.6657,900.7253,129.6057,750.1857,750.1852,395,931,985
29 Apr 202154,858.0955,115.8452,418.0353,555.1153,555.1146,088,929,780
28 Apr 202155,036.6456,227.2153,887.9254,824.7054,824.7048,000,572,955
27 Apr 202154,030.3055,416.9653,319.1955,033.1255,033.1249,448,222,757
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...