Singapore markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
21,408.39+391.21 (+1.86%)
As of 08:53AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202221,241.9921,509.8421,167.3221,408.3921,408.3924,745,375,744
24 Jun 202221,084.6521,472.9220,777.5121,231.6621,231.6624,957,784,918
23 Jun 202219,986.6121,135.7619,950.1221,085.8821,085.8826,188,097,173
22 Jun 202220,719.4120,835.7519,848.0819,987.0319,987.0328,574,793,478
21 Jun 202220,594.2921,620.6320,415.0620,710.6020,710.6028,970,212,744
20 Jun 202220,553.3720,913.3219,689.1720,599.5420,599.5430,818,458,597
19 Jun 202219,010.9020,683.8218,067.1520,553.2720,553.2735,329,942,625
18 Jun 202220,473.4320,736.0417,708.6219,017.6419,017.6442,009,436,760
17 Jun 202220,385.7221,243.3120,326.5220,471.4820,471.4827,132,421,514
16 Jun 202222,576.3022,868.9220,265.2320,381.6520,381.6531,183,975,654
15 Jun 202222,196.7322,642.6720,178.3822,572.8422,572.8454,912,007,015
14 Jun 202222,487.9923,018.9520,950.8222,206.7922,206.7950,913,575,242
13 Jun 202226,737.5826,795.5922,141.2622,487.3922,487.3968,204,556,440
12 Jun 202228,373.5128,502.6926,762.6526,762.6526,762.6534,163,220,274
11 Jun 202229,084.6729,401.9228,236.2128,360.8128,360.8127,246,574,439
10 Jun 202230,110.3330,245.8128,978.1529,083.8029,083.8029,867,476,527
09 Jun 202230,215.2830,609.3130,020.2730,112.0030,112.0021,692,004,719
08 Jun 202231,151.4831,253.6929,944.4030,214.3630,214.3630,242,059,107
07 Jun 202231,371.7431,489.6829,311.6831,155.4831,155.4840,770,974,039
06 Jun 202229,910.2831,693.2929,894.1931,370.6731,370.6731,947,336,829
05 Jun 202229,835.1230,117.7429,574.4529,906.6629,906.6617,264,085,441
04 Jun 202229,706.1429,930.5629,500.0129,832.9129,832.9116,588,370,958
03 Jun 202230,467.8130,633.0429,375.6929,704.3929,704.3926,175,547,452
02 Jun 202229,794.8930,604.7329,652.7130,467.4930,467.4929,083,562,061
01 Jun 202231,792.5531,957.2929,501.5929,799.0829,799.0841,135,817,341
31 May 202231,723.8732,249.8631,286.1531,792.3131,792.3133,538,210,634
30 May 202229,443.3731,949.6329,303.5731,726.3931,726.3939,277,993,274
29 May 202229,019.8729,498.0128,841.1129,445.9629,445.9618,093,886,409
28 May 202228,622.6328,814.9028,554.5728,814.9028,814.9035,519,577,634
27 May 202229,251.1429,346.9428,326.6128,627.5728,627.5736,582,005,748
26 May 202229,564.7829,834.1628,261.9129,267.2229,267.2236,774,325,352
25 May 202229,653.1330,157.7929,384.9529,562.3629,562.3627,525,063,551
24 May 202229,101.1329,774.3628,786.5929,655.5929,655.5926,616,506,245
23 May 202230,309.4030,590.5928,975.5629,098.9129,098.9131,483,454,557
22 May 202229,432.4730,425.8629,275.1830,323.7230,323.7221,631,532,270
21 May 202229,199.8629,588.8729,027.3929,432.2329,432.2317,274,840,442
20 May 202230,311.1230,664.9828,793.6129,200.7429,200.7430,749,382,605
19 May 202228,720.3630,430.7528,708.9630,314.3330,314.3333,773,447,707
18 May 202230,424.4830,618.7228,720.2728,720.2728,720.2731,285,268,319
17 May 202229,862.4130,694.4929,570.3030,425.8630,425.8629,101,473,475
16 May 202231,304.3831,305.3429,251.8829,862.9229,862.9232,613,897,286
15 May 202230,098.5931,308.1929,527.7431,305.1131,305.1125,835,372,065
14 May 202229,285.6430,192.8028,702.9130,101.2730,101.2728,579,868,620
13 May 202229,030.9130,924.8028,782.3329,283.1029,283.1042,841,124,537
12 May 202228,936.7330,032.4426,350.4929,047.7529,047.7566,989,173,272
11 May 202231,016.1832,013.4028,170.4128,936.3628,936.3670,388,855,818
10 May 202230,273.6532,596.3129,944.8031,022.9131,022.9159,811,038,817
09 May 202234,060.0234,222.0730,296.9530,296.9530,296.9563,355,494,961
08 May 202235,502.9435,502.9433,878.9634,059.2734,059.2736,763,041,910
07 May 202236,042.5036,129.9334,940.8235,501.9535,501.9524,375,896,406
06 May 202236,573.1836,624.3635,482.1336,040.9236,040.9237,795,577,489
05 May 202239,695.7539,789.2835,856.5236,575.1436,575.1443,106,256,317
04 May 202237,748.0139,902.9537,732.0639,698.3739,698.3736,754,404,490
03 May 202238,528.1138,630.0037,585.6237,750.4537,750.4527,326,943,244
02 May 202238,472.1939,074.9738,156.5638,529.3338,529.3332,922,642,426
01 May 202237,713.2738,627.8637,585.7938,469.0938,469.0927,002,760,110
30 Apr 202238,605.8638,771.2137,697.9437,714.8837,714.8823,895,713,731
29 Apr 202239,768.6239,887.2738,235.5438,609.8238,609.8230,882,994,649
28 Apr 202239,241.4340,269.4638,941.4239,773.8339,773.8333,903,704,907
27 Apr 202238,120.3039,397.9237,997.3139,241.1239,241.1230,981,015,184
26 Apr 202240,448.4240,713.8937,884.9838,117.4638,117.4634,569,088,416
25 Apr 202239,472.6140,491.7538,338.3840,458.3140,458.3135,445,730,570
24 Apr 202239,478.3839,845.9339,233.5439,469.2939,469.2917,964,398,167
23 Apr 202239,738.7239,935.8639,352.2039,486.7339,486.7316,138,021,249
22 Apr 202240,525.8640,777.7639,315.4239,740.3239,740.3228,011,716,745
21 Apr 202241,371.5242,893.5840,063.8340,527.3640,527.3635,372,786,395
20 Apr 202241,501.7542,126.3040,961.1041,374.3841,374.3827,819,532,341
19 Apr 202240,828.1841,672.9640,618.6341,502.7541,502.7525,303,206,547
18 Apr 202239,721.2040,986.3238,696.1940,826.2140,826.2133,705,182,072
17 Apr 202240,417.7840,570.7339,620.8939,716.9539,716.9519,087,633,042
16 Apr 202240,552.3240,633.6840,078.4340,424.4840,424.4816,833,150,693
15 Apr 202239,939.4040,617.7239,866.8340,553.4640,553.4621,756,855,753
14 Apr 202241,160.2241,451.4839,695.7539,935.5239,935.5224,342,001,973
13 Apr 202240,123.5741,430.0539,712.7541,166.7341,166.7327,691,105,228
12 Apr 202239,533.7140,617.5939,388.3340,127.1840,127.1830,991,500,854
11 Apr 202242,201.0442,424.5939,373.0639,521.9039,521.9033,949,912,166
10 Apr 202242,781.0943,376.3842,021.2142,207.6742,207.6717,654,475,582
09 Apr 202242,282.0842,786.8242,183.2542,782.1442,782.1416,050,772,496
08 Apr 202243,505.1443,903.0242,183.2942,287.6642,287.6627,215,995,394
07 Apr 202243,207.5043,860.7042,899.9143,503.8543,503.8526,101,973,106
06 Apr 202245,544.3645,544.3643,193.9543,206.7443,206.7439,393,395,788
05 Apr 202246,624.5147,106.1445,544.8145,555.9945,555.9929,640,604,055
04 Apr 202246,445.2746,791.0945,235.8246,622.6846,622.6832,499,785,455
03 Apr 202245,859.1347,313.4845,634.1146,453.5746,453.5725,414,397,610
02 Apr 202246,285.5047,028.2845,782.5145,868.9545,868.9529,336,594,194
01 Apr 202245,554.1646,616.2444,403.1446,281.6446,281.6438,162,644,287
31 Mar 202247,062.1547,512.0345,390.5445,538.6845,538.6833,327,427,106
30 Mar 202247,456.9047,655.1546,746.2147,062.6647,062.6629,333,883,962
29 Mar 202247,100.4448,022.2947,100.4447,465.7347,465.7331,397,059,069
28 Mar 202246,821.8548,086.8446,690.2047,128.0047,128.0036,362,175,703
27 Mar 202244,505.3646,827.5544,437.2946,820.4946,820.4928,160,889,722
26 Mar 202244,349.8644,736.0044,166.2744,500.8344,500.8316,950,455,995
25 Mar 202243,964.5544,999.4943,706.2944,348.7344,348.7330,574,413,034
24 Mar 202242,886.6544,131.8642,726.1643,960.9343,960.9331,042,992,291
23 Mar 202242,364.3842,893.5141,877.5142,892.9642,892.9625,242,943,069
22 Mar 202241,074.1143,124.7140,948.2842,358.8142,358.8132,004,652,376
21 Mar 202241,246.1341,454.4140,668.0441,078.0041,078.0024,615,543,271
20 Mar 202242,191.4142,241.1641,004.7641,247.8241,247.8220,127,946,682
19 Mar 202241,794.6542,316.5541,602.6742,190.6542,190.6519,664,853,187
18 Mar 202240,944.8442,195.7540,302.4041,801.1641,801.1634,421,564,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...