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 |
|---|---|---|---|---|---|---|
| 14 Dec 2018 | 3,305.11 | 3,333.24 | 3,241.74 | 3,289.49 | 3,289.49 | 58,233,668 |
| 13 Dec 2018 | 3,485.59 | 3,493.76 | 3,272.81 | 3,305.11 | 3,305.11 | 286,236,674 |
| 12 Dec 2018 | 3,401.02 | 3,545.37 | 3,380.48 | 3,485.59 | 3,485.59 | 257,293,632 |
| 11 Dec 2018 | 3,467.16 | 3,483.58 | 3,348.98 | 3,401.02 | 3,401.02 | 230,671,778 |
| 10 Dec 2018 | 3,592.84 | 3,645.49 | 3,416.77 | 3,467.16 | 3,467.16 | 287,119,758 |
| 09 Dec 2018 | 3,461.07 | 3,718.58 | 3,436.50 | 3,592.84 | 3,592.84 | 295,321,498 |
| 08 Dec 2018 | 3,420.57 | 3,602.49 | 3,295.21 | 3,461.07 | 3,461.07 | 357,548,590 |
| 07 Dec 2018 | 3,485.18 | 3,576.11 | 3,248.00 | 3,420.57 | 3,420.57 | 699,930,576 |
| 06 Dec 2018 | 3,737.53 | 3,883.43 | 3,467.92 | 3,485.18 | 3,485.18 | 590,923,562 |
| 05 Dec 2018 | 3,948.44 | 3,961.80 | 3,719.19 | 3,737.53 | 3,737.53 | 320,944,415 |
| 04 Dec 2018 | 3,871.41 | 4,082.68 | 3,770.92 | 3,948.44 | 3,948.44 | 373,361,232 |
| 03 Dec 2018 | 4,143.86 | 4,159.01 | 3,795.18 | 3,871.41 | 3,871.41 | 423,985,399 |
| 02 Dec 2018 | 4,197.70 | 4,318.79 | 4,077.67 | 4,143.86 | 4,143.86 | 262,154,694 |
| 01 Dec 2018 | 4,009.67 | 4,309.65 | 3,942.62 | 4,197.46 | 4,197.46 | 280,927,570 |
| 30 Nov 2018 | 4,286.85 | 4,331.07 | 3,916.30 | 4,009.67 | 4,009.67 | 497,762,735 |
| 29 Nov 2018 | 4,263.52 | 4,444.39 | 4,130.68 | 4,286.69 | 4,286.69 | 479,575,430 |
| 28 Nov 2018 | 3,822.99 | 4,398.57 | 3,822.94 | 4,263.55 | 4,263.55 | 726,808,596 |
| 27 Nov 2018 | 3,784.77 | 3,878.90 | 3,613.11 | 3,822.99 | 3,822.99 | 555,212,127 |
| 26 Nov 2018 | 4,004.46 | 4,124.70 | 3,598.81 | 3,784.59 | 3,784.59 | 715,341,714 |
| 25 Nov 2018 | 3,854.11 | 4,165.93 | 3,550.04 | 4,004.15 | 4,004.15 | 819,869,496 |
| 24 Nov 2018 | 4,343.42 | 4,432.00 | 3,741.20 | 3,854.11 | 3,854.11 | 503,028,289 |
| 23 Nov 2018 | 4,320.68 | 4,419.48 | 4,157.19 | 4,343.42 | 4,343.42 | 521,825,987 |
| 22 Nov 2018 | 4,593.04 | 4,640.72 | 4,297.21 | 4,320.68 | 4,320.68 | 376,852,837 |
| 21 Nov 2018 | 4,441.81 | 4,689.55 | 4,315.58 | 4,593.04 | 4,593.04 | 686,284,917 |
| 20 Nov 2018 | 4,809.62 | 4,953.56 | 4,168.25 | 4,441.81 | 4,441.81 | 1,433,400,842 |
| 19 Nov 2018 | 5,615.26 | 5,615.98 | 4,757.01 | 4,809.62 | 4,809.62 | 1,072,037,780 |
| 18 Nov 2018 | 5,567.95 | 5,701.35 | 5,567.95 | 5,615.26 | 5,615.26 | 233,409,182 |
| 17 Nov 2018 | 5,586.97 | 5,602.01 | 5,524.70 | 5,568.94 | 5,568.94 | 164,182,152 |
| 16 Nov 2018 | 5,647.50 | 5,676.54 | 5,487.87 | 5,586.27 | 5,586.27 | 397,196,182 |
| 15 Nov 2018 | 5,740.51 | 5,767.06 | 5,300.75 | 5,647.50 | 5,647.50 | 820,864,013 |
| 14 Nov 2018 | 6,339.17 | 6,375.70 | 5,469.93 | 5,741.47 | 5,741.47 | 1,045,469,380 |
| 13 Nov 2018 | 6,375.08 | 6,389.43 | 6,315.58 | 6,339.17 | 6,339.17 | 227,689,745 |
| 12 Nov 2018 | 6,408.18 | 6,435.41 | 6,350.87 | 6,375.08 | 6,375.08 | 181,575,610 |
| 11 Nov 2018 | 6,396.39 | 6,414.18 | 6,326.38 | 6,408.18 | 6,408.18 | 130,156,001 |
| 10 Nov 2018 | 6,377.99 | 6,419.92 | 6,376.17 | 6,396.37 | 6,396.37 | 94,313,328 |
| 09 Nov 2018 | 6,446.06 | 6,457.97 | 6,352.45 | 6,377.99 | 6,377.99 | 237,893,036 |
| 08 Nov 2018 | 6,530.94 | 6,542.42 | 6,438.27 | 6,446.06 | 6,446.06 | 273,205,386 |
| 07 Nov 2018 | 6,479.72 | 6,562.79 | 6,476.59 | 6,529.68 | 6,529.68 | 360,052,788 |
| 06 Nov 2018 | 6,433.53 | 6,482.81 | 6,412.56 | 6,479.72 | 6,479.72 | 239,808,254 |
| 05 Nov 2018 | 6,467.05 | 6,475.80 | 6,406.69 | 6,433.74 | 6,433.74 | 155,758,902 |
| 04 Nov 2018 | 6,376.55 | 6,498.16 | 6,351.92 | 6,467.05 | 6,467.05 | 175,805,188 |
| 03 Nov 2018 | 6,394.65 | 6,398.09 | 6,336.96 | 6,376.32 | 6,376.32 | 183,565,304 |
| 02 Nov 2018 | 6,381.30 | 6,420.93 | 6,371.57 | 6,394.66 | 6,394.66 | 179,385,606 |
| 01 Nov 2018 | 6,342.81 | 6,402.59 | 6,322.60 | 6,381.30 | 6,381.30 | 199,861,220 |
| 31 Oct 2018 | 6,309.11 | 6,391.25 | 6,241.49 | 6,342.61 | 6,342.61 | 245,357,244 |
| 30 Oct 2018 | 6,314.38 | 6,340.68 | 6,286.30 | 6,309.11 | 6,309.11 | 269,592,154 |
| 29 Oct 2018 | 6,470.74 | 6,483.39 | 6,282.58 | 6,313.91 | 6,313.91 | 342,463,526 |
| 27 Oct 2018 | 6,470.17 | 6,483.24 | 6,444.74 | 6,470.74 | 6,470.74 | 109,118,160 |
| 26 Oct 2018 | 6,457.21 | 6,479.00 | 6,445.95 | 6,470.17 | 6,470.17 | 124,066,466 |
| 25 Oct 2018 | 6,462.77 | 6,514.00 | 6,441.81 | 6,457.21 | 6,457.21 | 215,447,656 |
| 24 Oct 2018 | 6,476.52 | 6,497.90 | 6,432.30 | 6,462.77 | 6,462.77 | 231,214,963 |
| 23 Oct 2018 | 6,470.63 | 6,538.35 | 6,465.73 | 6,476.25 | 6,476.25 | 222,068,131 |
| 22 Oct 2018 | 6,484.32 | 6,496.20 | 6,438.99 | 6,470.22 | 6,470.22 | 220,913,293 |
| 21 Oct 2018 | 6,509.87 | 6,531.23 | 6,460.38 | 6,483.23 | 6,483.23 | 202,766,914 |
| 20 Oct 2018 | 6,490.60 | 6,557.39 | 6,474.47 | 6,509.87 | 6,509.87 | 105,283,929 |
| 19 Oct 2018 | 6,469.28 | 6,645.20 | 6,395.45 | 6,490.56 | 6,490.56 | 127,185,847 |
| 18 Oct 2018 | 6,489.37 | 6,503.09 | 6,449.36 | 6,469.28 | 6,469.28 | 237,855,085 |
| 17 Oct 2018 | 6,576.40 | 6,616.27 | 6,445.05 | 6,488.72 | 6,488.72 | 331,761,115 |
| 16 Oct 2018 | 6,583.05 | 6,589.20 | 6,511.60 | 6,574.52 | 6,574.52 | 220,418,636 |
| 15 Oct 2018 | 6,612.69 | 6,724.91 | 6,545.54 | 6,583.05 | 6,583.05 | 324,232,509 |
| 14 Oct 2018 | 6,277.73 | 7,234.83 | 6,244.77 | 6,612.36 | 6,612.36 | 1,190,524,168 |
| 13 Oct 2018 | 6,267.27 | 6,346.56 | 6,247.17 | 6,277.73 | 6,277.73 | 215,422,888 |
| 12 Oct 2018 | 6,252.10 | 6,280.73 | 6,238.92 | 6,267.27 | 6,267.27 | 137,705,035 |
| 11 Oct 2018 | 6,209.47 | 6,296.56 | 6,173.86 | 6,250.85 | 6,250.85 | 289,840,137 |
| 10 Oct 2018 | 6,581.07 | 6,581.59 | 6,171.95 | 6,209.47 | 6,209.47 | 654,924,117 |
| 09 Oct 2018 | 6,631.79 | 6,633.22 | 6,487.86 | 6,581.07 | 6,581.07 | 323,664,963 |
| 08 Oct 2018 | 6,650.07 | 6,657.00 | 6,589.39 | 6,631.79 | 6,631.79 | 213,976,678 |
| 07 Oct 2018 | 6,601.46 | 6,698.31 | 6,565.01 | 6,650.07 | 6,650.07 | 313,507,433 |
| 06 Oct 2018 | 6,589.94 | 6,622.49 | 6,535.02 | 6,601.15 | 6,601.15 | 179,378,859 |
| 05 Oct 2018 | 6,632.88 | 6,637.08 | 6,563.25 | 6,589.94 | 6,589.94 | 162,722,103 |
| 04 Oct 2018 | 6,580.00 | 6,683.55 | 6,546.98 | 6,632.87 | 6,632.87 | 262,562,344 |
| 03 Oct 2018 | 6,492.61 | 6,622.32 | 6,486.86 | 6,579.79 | 6,579.79 | 277,614,018 |
| 02 Oct 2018 | 6,525.46 | 6,537.07 | 6,428.98 | 6,492.26 | 6,492.26 | 306,385,346 |
| 01 Oct 2018 | 6,594.98 | 6,618.95 | 6,478.04 | 6,525.47 | 6,525.47 | 267,166,277 |
| 30 Sep 2018 | 6,623.82 | 6,662.60 | 6,510.54 | 6,594.98 | 6,594.98 | 256,959,931 |
| 29 Sep 2018 | 6,603.75 | 6,741.96 | 6,543.68 | 6,623.71 | 6,623.71 | 174,302,164 |
| 28 Sep 2018 | 6,635.40 | 6,635.42 | 6,474.23 | 6,603.75 | 6,603.75 | 245,055,396 |
| 27 Sep 2018 | 6,686.13 | 6,806.10 | 6,545.41 | 6,635.38 | 6,635.38 | 497,340,510 |
| 26 Sep 2018 | 6,462.60 | 6,733.94 | 6,434.76 | 6,686.13 | 6,686.13 | 345,096,700 |
| 25 Sep 2018 | 6,437.74 | 6,543.92 | 6,383.16 | 6,462.60 | 6,462.60 | 264,402,806 |
| 24 Sep 2018 | 6,583.53 | 6,583.54 | 6,333.21 | 6,437.74 | 6,437.74 | 420,279,170 |
| 23 Sep 2018 | 6,702.73 | 6,717.60 | 6,557.82 | 6,583.53 | 6,583.53 | 324,660,682 |
| 22 Sep 2018 | 6,716.60 | 6,768.56 | 6,663.90 | 6,702.70 | 6,702.70 | 169,080,003 |
| 21 Sep 2018 | 6,762.07 | 6,834.49 | 6,633.01 | 6,716.60 | 6,716.60 | 261,159,308 |
| 20 Sep 2018 | 6,505.97 | 6,785.22 | 6,501.01 | 6,762.06 | 6,762.06 | 569,642,976 |
| 19 Sep 2018 | 6,398.83 | 6,551.93 | 6,361.33 | 6,505.90 | 6,505.90 | 301,619,960 |
| 18 Sep 2018 | 6,346.44 | 6,522.90 | 6,131.02 | 6,398.80 | 6,398.80 | 452,379,323 |
| 17 Sep 2018 | 6,261.33 | 6,393.39 | 6,238.25 | 6,346.44 | 6,346.44 | 348,485,895 |
| 16 Sep 2018 | 6,502.44 | 6,538.82 | 6,216.83 | 6,261.48 | 6,261.48 | 399,675,966 |
| 15 Sep 2018 | 6,522.68 | 6,525.05 | 6,404.31 | 6,502.44 | 6,502.44 | 200,545,603 |
| 14 Sep 2018 | 6,485.39 | 6,573.19 | 6,473.47 | 6,522.08 | 6,522.08 | 208,349,557 |
| 13 Sep 2018 | 6,492.17 | 6,591.59 | 6,393.84 | 6,486.01 | 6,486.01 | 377,989,402 |
| 12 Sep 2018 | 6,337.08 | 6,534.89 | 6,337.08 | 6,492.00 | 6,492.00 | 425,090,869 |
| 11 Sep 2018 | 6,295.54 | 6,357.89 | 6,208.28 | 6,337.11 | 6,337.11 | 332,537,236 |
| 10 Sep 2018 | 6,324.43 | 6,415.51 | 6,199.19 | 6,295.54 | 6,295.54 | 324,512,939 |
| 09 Sep 2018 | 6,249.07 | 6,371.42 | 6,247.64 | 6,324.43 | 6,324.43 | 320,435,279 |
| 08 Sep 2018 | 6,200.23 | 6,451.25 | 6,161.83 | 6,249.07 | 6,249.07 | 244,400,344 |
| 07 Sep 2018 | 6,413.12 | 6,480.57 | 6,134.76 | 6,200.16 | 6,200.16 | 317,380,272 |
| 06 Sep 2018 | 6,515.42 | 6,549.39 | 6,345.48 | 6,411.78 | 6,411.78 | 344,487,244 |
| 05 Sep 2018 | 6,705.06 | 6,727.19 | 6,295.11 | 6,515.42 | 6,515.42 | 823,309,044 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
