Singapore markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
19,307.51-104.86 (-0.54%)
As of 04:16AM UTC. Market open.
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202219,311.4919,337.0619,274.7119,307.5119,307.5118,104,113,152
01 Oct 202219,431.1119,471.1519,231.0819,312.1019,312.1018,719,537,670
30 Sept 202219,573.4320,109.8519,265.6619,431.7919,431.7943,975,248,085
29 Sept 202219,427.7819,589.2718,924.3519,573.0519,573.0541,037,843,771
28 Sept 202219,104.6219,688.3418,553.3019,426.7219,426.7253,071,298,734
27 Sept 202219,221.8420,338.4618,915.6719,110.5519,110.5558,571,439,619
26 Sept 202218,803.9019,274.8718,721.2919,222.6719,222.6744,148,798,321
25 Sept 202218,936.3119,134.7318,696.4718,802.1018,802.1023,359,966,112
24 Sept 202219,296.9919,310.2018,861.9718,937.0118,937.0126,149,643,168
23 Sept 202219,412.4019,464.6718,617.5519,297.6419,297.6438,896,078,052
22 Sept 202218,534.6519,456.9118,415.5919,413.5519,413.5541,135,767,926
21 Sept 202218,891.2819,674.6318,290.3118,547.4018,547.4046,363,793,975
20 Sept 202219,545.5919,602.4618,813.4618,890.7918,890.7936,791,346,508
19 Sept 202219,418.5719,639.4818,390.3219,544.1319,544.1340,177,002,624
18 Sept 202220,127.2320,127.2319,387.4919,419.5119,419.5131,254,779,144
17 Sept 202219,777.0320,162.5319,777.0320,127.5820,127.5824,957,448,100
16 Sept 202219,704.0119,870.6319,400.0819,772.5819,772.5830,123,362,273
15 Sept 202220,242.2920,318.1719,636.7319,701.2119,701.2136,389,011,503
14 Sept 202220,184.5520,467.2019,793.4020,241.0920,241.0937,872,380,889
13 Sept 202222,371.4822,673.8220,062.6720,296.7120,296.7151,091,116,622
12 Sept 202221,770.1522,439.1821,603.9022,370.4522,370.4550,212,088,965
11 Sept 202221,678.5421,770.5521,406.9521,769.2621,769.2634,493,951,963
10 Sept 202221,376.9121,760.2821,168.7221,680.5421,680.5436,913,738,894
09 Sept 202219,328.1421,439.4119,310.9621,381.1521,381.1548,469,528,171
08 Sept 202219,289.9419,417.3519,076.7119,329.8319,329.8332,194,477,850
07 Sept 202218,837.6819,427.1718,644.4719,290.3219,290.3235,239,757,134
06 Sept 202219,817.7220,155.2718,800.1718,837.6718,837.6743,403,978,910
05 Sept 202219,988.7920,031.1619,673.0519,812.3719,812.3728,813,460,025
04 Sept 202219,832.4719,999.6919,636.8219,986.7119,986.7125,245,861,652
03 Sept 202219,969.7220,037.0119,698.3619,832.0919,832.0923,613,051,457
02 Sept 202220,126.0720,401.5719,814.7719,969.7719,969.7729,123,998,928
01 Sept 202220,050.5020,198.3919,653.9720,127.1420,127.1430,182,031,010
31 Aug 202219,799.5820,420.9919,799.5820,049.7620,049.7633,225,232,872
30 Aug 202220,298.6120,542.6419,617.6419,796.8119,796.8134,483,360,283
29 Aug 202219,615.1520,357.4619,600.7920,297.9920,297.9932,637,854,078
28 Aug 202220,041.0420,139.0519,616.8119,616.8119,616.8124,366,810,591
27 Aug 202220,262.4820,340.7819,890.5220,041.7420,041.7430,116,729,776
26 Aug 202221,596.0921,804.9120,199.4820,260.0220,260.0242,326,789,564
25 Aug 202221,395.4621,789.6421,362.4421,600.9021,600.9031,028,679,593
24 Aug 202221,526.4621,783.0821,195.0121,395.0221,395.0231,962,253,368
23 Aug 202221,401.0421,646.2020,955.1421,528.0921,528.0931,878,280,659
22 Aug 202221,531.4621,531.4620,939.1821,398.9121,398.9131,666,498,758
21 Aug 202221,160.3921,668.8521,103.2021,534.1221,534.1223,102,307,723
20 Aug 202220,872.8421,350.8120,856.7321,166.0621,166.0627,595,671,000
19 Aug 202223,213.3123,213.3120,868.8520,877.5520,877.5540,509,610,260
18 Aug 202223,341.0423,563.8323,177.6023,212.7423,212.7423,747,613,147
17 Aug 202223,881.3224,407.0623,243.3523,336.0023,336.0030,931,623,076
16 Aug 202224,126.1424,228.4223,733.5023,883.2923,883.2927,753,685,646
15 Aug 202224,318.3225,135.5923,839.7824,136.9724,136.9735,123,501,685
14 Aug 202224,429.0624,974.9124,206.2624,319.3324,319.3322,994,133,555
13 Aug 202224,402.1924,860.0524,346.1224,424.0724,424.0722,987,346,289
12 Aug 202223,957.2024,412.5723,657.2724,402.8224,402.8227,265,804,688
11 Aug 202223,948.3524,822.6323,901.0023,957.5323,957.5337,127,036,580
10 Aug 202223,162.9024,127.4122,771.5223,947.6423,947.6432,837,431,722
09 Aug 202223,811.4823,898.6222,982.0023,164.3223,164.3223,555,719,219
08 Aug 202223,179.5324,203.6923,176.5523,809.4923,809.4928,575,544,847
07 Aug 202222,963.5123,359.0122,894.5623,175.8923,175.8915,886,817,043
06 Aug 202223,291.4223,326.5622,961.2822,961.2822,961.2815,978,259,885
05 Aug 202222,626.8323,422.8322,612.1823,289.3123,289.3128,881,249,043
04 Aug 202222,848.2123,198.0122,485.7022,630.9622,630.9625,120,229,769
03 Aug 202222,981.3023,578.6522,747.8422,846.5122,846.5126,288,169,966
02 Aug 202223,308.4323,415.0422,710.0822,978.1222,978.1228,389,250,717
01 Aug 202223,336.7223,464.7922,890.8023,314.2023,314.2025,849,159,141
31 Jul 202223,652.0724,121.6423,275.7023,336.9023,336.9023,553,591,896
30 Jul 202223,796.8224,572.5823,580.5123,656.2123,656.2128,148,218,301
29 Jul 202223,845.2124,294.7923,481.1723,804.6323,804.6335,887,249,746
28 Jul 202222,933.6424,110.4722,722.2723,843.8923,843.8940,212,386,158
27 Jul 202221,244.1722,986.5321,070.8122,930.5522,930.5531,758,955,233
26 Jul 202221,361.1221,361.1220,776.8221,239.7521,239.7528,624,673,855
25 Jul 202222,607.1622,649.1221,361.6421,361.7021,361.7035,574,561,406
24 Jul 202222,465.5122,974.0022,306.8422,609.1622,609.1623,565,495,303
23 Jul 202222,706.9822,977.2122,002.9122,465.4822,465.4824,021,799,169
22 Jul 202223,163.7523,671.9322,603.4222,714.9822,714.9831,421,555,646
21 Jul 202223,233.2023,388.3222,431.1523,164.6323,164.6333,631,012,204
20 Jul 202223,393.1924,196.8223,009.9523,231.7323,231.7342,932,549,127
19 Jul 202222,467.8523,666.9621,683.4123,389.4323,389.4348,765,202,697
18 Jul 202220,781.9122,633.0320,781.9122,485.6922,485.6939,974,475,562
17 Jul 202221,195.0421,600.6420,778.1820,779.3420,779.3422,927,802,083
16 Jul 202220,834.1021,514.4020,518.9021,190.3221,190.3224,302,954,056
15 Jul 202220,573.1621,138.2420,397.0020,836.3320,836.3325,905,575,359
14 Jul 202220,211.4720,789.8919,689.2620,569.9220,569.9231,158,743,333
13 Jul 202219,325.9720,223.0518,999.9520,212.0720,212.0733,042,430,345
12 Jul 202219,970.4720,043.4519,308.5319,323.9119,323.9125,810,220,018
11 Jul 202220,856.3520,856.3519,924.5419,970.5619,970.5624,150,249,025
10 Jul 202221,591.0821,591.0820,727.1220,860.4520,860.4528,688,807,249
09 Jul 202221,716.8321,877.1421,445.9621,592.2121,592.2129,641,127,858
08 Jul 202221,637.1522,314.9421,257.4521,731.1221,731.1249,899,834,488
07 Jul 202220,547.8121,771.8220,296.1021,637.5921,637.5925,814,972,520
06 Jul 202220,194.6220,595.5319,823.5120,548.2520,548.2524,598,943,708
05 Jul 202220,225.3520,635.4719,341.2320,190.1220,190.1226,715,546,990
04 Jul 202219,297.3120,258.7519,063.0720,231.2620,231.2621,594,638,208
03 Jul 202219,242.1019,558.2718,966.9519,297.0819,297.0816,390,821,947
02 Jul 202219,274.8419,371.7519,027.0819,242.2619,242.2618,100,418,740
01 Jul 202219,820.4720,632.6719,073.7119,269.3719,269.3730,767,551,159
30 Jun 202220,108.3120,141.1618,729.6619,784.7319,784.7326,267,239,923
29 Jun 202220,281.1720,364.1619,937.7920,104.0220,104.0223,552,740,328
28 Jun 202220,731.5421,164.4220,228.8120,280.6320,280.6321,381,535,161
27 Jun 202221,028.2421,478.0920,620.2020,735.4820,735.4820,965,695,707
26 Jun 202221,496.4921,783.7221,016.2721,027.2921,027.2918,027,170,497
25 Jun 202221,233.6121,520.9120,964.5921,502.3421,502.3418,372,538,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...