BTC-USD - Bitcoin USD
CCC - CryptoCompare. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2019 | 8,363.96 | 8,439.31 | 8,339.88 | 8,352.81 | 8,352.81 | 16,918,962 |
| 13 Oct 2019 | 8,316.66 | 8,498.59 | 8,194.16 | 8,296.34 | 8,296.34 | 168,710,318 |
| 12 Oct 2019 | 8,278.05 | 8,439.44 | 8,272.12 | 8,316.66 | 8,316.66 | 92,609,965 |
| 11 Oct 2019 | 8,596.57 | 8,834.11 | 8,259.77 | 8,278.05 | 8,278.05 | 326,882,172 |
| 10 Oct 2019 | 8,593.16 | 8,672.58 | 8,466.13 | 8,596.57 | 8,596.57 | 249,998,895 |
| 09 Oct 2019 | 8,191.87 | 8,697.56 | 8,132.74 | 8,593.16 | 8,593.16 | 397,912,721 |
| 08 Oct 2019 | 8,215.11 | 8,354.19 | 8,126.71 | 8,191.87 | 8,191.87 | 173,213,705 |
| 07 Oct 2019 | 7,868.31 | 8,326.01 | 7,798.09 | 8,215.11 | 8,215.11 | 321,239,401 |
| 06 Oct 2019 | 8,172.48 | 8,221.03 | 7,822.65 | 7,868.31 | 7,868.31 | 239,636,660 |
| 05 Oct 2019 | 8,168.05 | 8,232.25 | 8,052.51 | 8,172.48 | 8,172.48 | 141,685,742 |
| 04 Oct 2019 | 8,246.30 | 8,267.11 | 8,021.30 | 8,168.05 | 8,168.05 | 214,500,279 |
| 03 Oct 2019 | 8,391.52 | 8,434.63 | 8,105.02 | 8,246.30 | 8,246.30 | 250,685,863 |
| 02 Oct 2019 | 8,326.64 | 8,403.51 | 8,186.30 | 8,391.52 | 8,391.52 | 205,325,219 |
| 01 Oct 2019 | 8,314.62 | 8,537.60 | 8,212.01 | 8,326.64 | 8,326.64 | 355,446,344 |
| 30 Sep 2019 | 8,065.26 | 8,372.24 | 7,736.96 | 8,314.62 | 8,314.62 | 407,250,929 |
| 29 Sep 2019 | 8,223.65 | 8,265.99 | 7,943.33 | 8,065.26 | 8,065.26 | 226,712,656 |
| 28 Sep 2019 | 8,201.36 | 8,345.03 | 8,044.45 | 8,223.65 | 8,223.65 | 244,186,983 |
| 27 Sep 2019 | 8,074.99 | 8,304.22 | 7,888.50 | 8,201.36 | 8,201.36 | 390,323,710 |
| 26 Sep 2019 | 8,446.97 | 8,471.02 | 7,753.71 | 8,074.99 | 8,074.99 | 652,614,929 |
| 25 Sep 2019 | 8,542.54 | 8,752.20 | 8,246.24 | 8,446.97 | 8,446.97 | 631,898,763 |
| 24 Sep 2019 | 9,694.60 | 9,787.58 | 8,107.01 | 8,542.54 | 8,542.54 | 1,084,866,143 |
| 23 Sep 2019 | 10,036.98 | 10,073.79 | 9,636.20 | 9,694.60 | 9,694.60 | 327,752,087 |
| 22 Sep 2019 | 9,988.38 | 10,096.66 | 9,871.97 | 10,036.98 | 10,036.98 | 178,007,946 |
| 21 Sep 2019 | 10,176.38 | 10,187.64 | 9,944.61 | 9,988.38 | 9,988.38 | 179,453,539 |
| 20 Sep 2019 | 10,281.03 | 10,321.18 | 10,065.55 | 10,176.38 | 10,176.38 | 213,229,233 |
| 19 Sep 2019 | 10,163.38 | 10,368.46 | 9,641.11 | 10,281.03 | 10,281.03 | 456,963,432 |
| 18 Sep 2019 | 10,198.62 | 10,272.19 | 10,100.90 | 10,163.38 | 10,163.38 | 221,697,128 |
| 17 Sep 2019 | 10,271.79 | 10,297.99 | 10,152.47 | 10,198.62 | 10,198.62 | 221,966,422 |
| 16 Sep 2019 | 10,313.02 | 10,411.06 | 10,103.87 | 10,271.79 | 10,271.79 | 280,632,567 |
| 15 Sep 2019 | 10,365.56 | 10,401.53 | 10,279.58 | 10,313.02 | 10,313.02 | 120,645,589 |
| 14 Sep 2019 | 10,372.29 | 10,455.38 | 10,251.96 | 10,365.56 | 10,365.56 | 161,565,882 |
| 13 Sep 2019 | 10,428.96 | 10,591.45 | 9,855.34 | 10,372.29 | 10,372.29 | 251,594,742 |
| 12 Sep 2019 | 10,165.01 | 10,472.07 | 10,057.09 | 10,428.96 | 10,428.96 | 275,877,681 |
| 11 Sep 2019 | 10,109.46 | 10,251.97 | 9,874.13 | 10,165.01 | 10,165.01 | 283,998,084 |
| 10 Sep 2019 | 10,314.88 | 10,395.10 | 9,966.94 | 10,109.46 | 10,109.46 | 266,382,297 |
| 09 Sep 2019 | 10,420.88 | 10,514.59 | 10,101.87 | 10,314.88 | 10,314.88 | 340,516,851 |
| 08 Sep 2019 | 10,491.96 | 10,595.71 | 10,286.85 | 10,420.88 | 10,420.88 | 198,370,974 |
| 07 Sep 2019 | 10,309.91 | 10,574.99 | 10,304.22 | 10,491.96 | 10,491.96 | 197,436,363 |
| 06 Sep 2019 | 10,556.16 | 10,938.39 | 10,228.17 | 10,309.91 | 10,309.91 | 577,987,384 |
| 05 Sep 2019 | 10,585.20 | 10,659.60 | 10,475.88 | 10,556.16 | 10,556.16 | 253,210,793 |
| 04 Sep 2019 | 10,625.10 | 10,827.14 | 10,392.88 | 10,585.20 | 10,585.20 | 436,210,232 |
| 03 Sep 2019 | 10,387.50 | 10,773.27 | 10,296.30 | 10,625.10 | 10,625.10 | 550,564,712 |
| 02 Sep 2019 | 9,768.36 | 10,459.00 | 9,764.76 | 10,387.50 | 10,387.50 | 429,220,162 |
| 01 Sep 2019 | 9,624.54 | 9,823.53 | 9,578.66 | 9,768.36 | 9,768.36 | 149,995,549 |
| 31 Aug 2019 | 9,587.25 | 9,714.11 | 9,512.03 | 9,624.54 | 9,624.54 | 148,320,616 |
| 30 Aug 2019 | 9,492.81 | 9,699.85 | 9,368.27 | 9,587.25 | 9,587.25 | 276,606,372 |
| 29 Aug 2019 | 9,722.83 | 9,724.52 | 9,344.69 | 9,492.81 | 9,492.81 | 406,305,621 |
| 28 Aug 2019 | 10,175.47 | 10,281.59 | 9,600.83 | 9,722.83 | 9,722.83 | 486,936,428 |
| 27 Aug 2019 | 10,364.91 | 10,381.92 | 10,038.26 | 10,175.47 | 10,175.47 | 269,489,962 |
| 26 Aug 2019 | 10,141.75 | 10,626.93 | 10,141.75 | 10,364.91 | 10,364.91 | 437,989,368 |
| 25 Aug 2019 | 10,150.07 | 10,353.95 | 9,907.03 | 10,141.75 | 10,141.75 | 259,448,931 |
| 24 Aug 2019 | 10,410.49 | 10,430.99 | 9,911.20 | 10,150.07 | 10,150.07 | 283,755,017 |
| 23 Aug 2019 | 10,104.11 | 10,468.14 | 10,053.67 | 10,410.49 | 10,410.49 | 324,471,966 |
| 22 Aug 2019 | 10,131.67 | 10,231.99 | 9,777.06 | 10,104.11 | 10,104.11 | 380,411,207 |
| 21 Aug 2019 | 10,770.76 | 10,805.70 | 9,870.07 | 10,131.67 | 10,131.67 | 584,554,031 |
| 20 Aug 2019 | 10,922.16 | 10,956.06 | 10,576.37 | 10,770.76 | 10,770.76 | 332,208,752 |
| 19 Aug 2019 | 10,326.25 | 10,937.26 | 10,278.31 | 10,922.16 | 10,922.16 | 426,168,059 |
| 18 Aug 2019 | 10,220.75 | 10,512.89 | 10,079.46 | 10,326.25 | 10,326.25 | 223,456,175 |
| 17 Aug 2019 | 10,360.43 | 10,474.64 | 10,010.76 | 10,220.75 | 10,220.75 | 251,018,339 |
| 16 Aug 2019 | 10,308.51 | 10,544.97 | 9,764.32 | 10,360.43 | 10,360.43 | 635,040,831 |
| 15 Aug 2019 | 10,031.89 | 10,451.61 | 9,497.12 | 10,308.51 | 10,308.51 | 842,979,140 |
| 14 Aug 2019 | 10,872.00 | 10,873.44 | 9,924.58 | 10,031.89 | 10,031.89 | 728,247,545 |
| 13 Aug 2019 | 11,387.41 | 11,439.48 | 10,765.30 | 10,872.00 | 10,872.00 | 483,240,069 |
| 12 Aug 2019 | 11,549.06 | 11,554.74 | 11,240.38 | 11,387.41 | 11,387.41 | 229,908,138 |
| 11 Aug 2019 | 11,293.59 | 11,584.35 | 11,119.32 | 11,549.06 | 11,549.06 | 292,814,721 |
| 10 Aug 2019 | 11,865.21 | 11,971.35 | 11,232.42 | 11,293.59 | 11,293.59 | 470,049,694 |
| 09 Aug 2019 | 11,982.80 | 12,027.57 | 11,674.06 | 11,865.21 | 11,865.21 | 464,214,586 |
| 08 Aug 2019 | 11,974.28 | 12,042.87 | 11,498.04 | 11,982.80 | 11,982.80 | 588,463,519 |
| 07 Aug 2019 | 11,467.10 | 12,138.55 | 11,393.98 | 11,974.28 | 11,974.28 | 834,719,365 |
| 06 Aug 2019 | 11,807.96 | 12,316.85 | 11,224.10 | 11,467.10 | 11,467.10 | 949,534,020 |
| 05 Aug 2019 | 10,978.91 | 11,945.38 | 10,978.89 | 11,807.96 | 11,807.96 | 870,917,186 |
| 04 Aug 2019 | 10,820.41 | 11,074.95 | 10,572.24 | 10,978.91 | 10,978.91 | 431,699,306 |
| 03 Aug 2019 | 10,528.99 | 10,915.00 | 10,509.35 | 10,820.41 | 10,820.41 | 367,536,516 |
| 02 Aug 2019 | 10,409.79 | 10,666.64 | 10,340.82 | 10,528.99 | 10,528.99 | 463,688,251 |
| 01 Aug 2019 | 10,089.25 | 10,488.81 | 9,890.49 | 10,409.79 | 10,409.79 | 442,037,342 |
| 31 Jul 2019 | 9,595.52 | 10,123.94 | 9,581.60 | 10,089.25 | 10,089.25 | 416,343,142 |
| 30 Jul 2019 | 9,506.93 | 9,749.53 | 9,391.78 | 9,595.52 | 9,595.52 | 276,402,322 |
| 29 Jul 2019 | 9,531.77 | 9,717.69 | 9,386.90 | 9,506.93 | 9,506.93 | 299,936,368 |
| 28 Jul 2019 | 9,478.32 | 9,591.52 | 9,135.64 | 9,531.77 | 9,531.77 | 267,243,770 |
| 27 Jul 2019 | 9,847.45 | 10,202.95 | 9,310.47 | 9,478.32 | 9,478.32 | 512,612,117 |
| 26 Jul 2019 | 9,882.43 | 9,890.05 | 9,668.52 | 9,847.45 | 9,847.45 | 312,717,110 |
| 25 Jul 2019 | 9,772.14 | 10,184.43 | 9,744.70 | 9,882.43 | 9,882.43 | 403,576,364 |
| 24 Jul 2019 | 9,854.15 | 9,920.54 | 9,535.78 | 9,772.14 | 9,772.14 | 531,611,909 |
| 23 Jul 2019 | 10,325.87 | 10,328.44 | 9,820.61 | 9,854.15 | 9,854.15 | 529,438,124 |
| 22 Jul 2019 | 10,586.71 | 10,676.60 | 10,072.07 | 10,325.87 | 10,325.87 | 524,442,852 |
| 21 Jul 2019 | 10,759.42 | 10,833.99 | 10,329.89 | 10,586.71 | 10,586.71 | 405,339,891 |
| 20 Jul 2019 | 10,532.94 | 11,094.32 | 10,379.19 | 10,759.42 | 10,759.42 | 608,954,333 |
| 19 Jul 2019 | 10,638.35 | 10,757.41 | 10,135.16 | 10,532.94 | 10,532.94 | 658,190,962 |
| 18 Jul 2019 | 9,696.15 | 10,776.54 | 9,292.61 | 10,638.35 | 10,638.35 | 1,033,842,556 |
| 17 Jul 2019 | 9,423.44 | 9,982.24 | 9,086.51 | 9,696.15 | 9,696.15 | 965,256,823 |
| 16 Jul 2019 | 10,850.26 | 11,025.76 | 9,366.82 | 9,423.44 | 9,423.44 | 1,140,137,759 |
| 15 Jul 2019 | 10,204.41 | 11,070.18 | 9,877.02 | 10,850.26 | 10,850.26 | 965,178,341 |
| 14 Jul 2019 | 11,363.97 | 11,447.92 | 10,118.85 | 10,204.41 | 10,204.41 | 814,667,763 |
| 13 Jul 2019 | 11,797.37 | 11,835.87 | 10,827.53 | 11,363.97 | 11,363.97 | 668,325,183 |
| 12 Jul 2019 | 11,343.12 | 11,931.91 | 11,096.61 | 11,797.37 | 11,797.37 | 647,690,095 |
| 11 Jul 2019 | 12,099.12 | 12,099.91 | 11,002.39 | 11,343.12 | 11,343.12 | 1,185,222,449 |
| 10 Jul 2019 | 12,567.02 | 13,183.73 | 11,569.94 | 12,099.12 | 12,099.12 | 1,554,955,347 |
| 09 Jul 2019 | 12,296.16 | 12,808.06 | 12,117.31 | 12,567.02 | 12,567.02 | 993,891,866 |
| 08 Jul 2019 | 11,474.28 | 12,386.28 | 11,339.02 | 12,296.16 | 12,296.16 | 762,033,323 |
| 07 Jul 2019 | 11,248.94 | 11,605.43 | 11,109.42 | 11,474.28 | 11,474.28 | 418,161,890 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...