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 |
|---|---|---|---|---|---|---|
| 16 Feb 2019 | 3,593.63 | 3,617.88 | 3,592.04 | 3,612.71 | 3,612.71 | 18,804,264 |
| 25 Jan 2019 | 3,598.52 | 3,607.43 | 3,539.41 | 3,582.89 | 3,582.89 | 116,674,680 |
| 24 Jan 2019 | 3,572.05 | 3,616.33 | 3,546.50 | 3,598.52 | 3,598.52 | 113,155,246 |
| 23 Jan 2019 | 3,602.04 | 3,631.15 | 3,543.96 | 3,572.05 | 3,572.05 | 135,864,247 |
| 22 Jan 2019 | 3,571.92 | 3,635.69 | 3,473.77 | 3,602.04 | 3,602.04 | 191,355,241 |
| 21 Jan 2019 | 3,567.73 | 3,599.83 | 3,535.19 | 3,571.92 | 3,571.92 | 129,000,924 |
| 20 Jan 2019 | 3,729.78 | 3,754.65 | 3,529.25 | 3,567.73 | 3,567.73 | 177,628,515 |
| 19 Jan 2019 | 3,648.05 | 3,799.62 | 3,643.01 | 3,729.78 | 3,729.78 | 143,238,228 |
| 18 Jan 2019 | 3,685.30 | 3,685.39 | 3,620.44 | 3,648.05 | 3,648.05 | 118,317,804 |
| 17 Jan 2019 | 3,643.99 | 3,695.28 | 3,586.92 | 3,685.30 | 3,685.30 | 168,287,506 |
| 16 Jan 2019 | 3,621.24 | 3,704.37 | 3,611.38 | 3,643.99 | 3,643.99 | 196,211,595 |
| 15 Jan 2019 | 3,703.90 | 3,724.30 | 3,590.49 | 3,621.24 | 3,621.24 | 198,582,447 |
| 14 Jan 2019 | 3,551.24 | 3,748.88 | 3,544.53 | 3,703.90 | 3,703.90 | 204,793,029 |
| 13 Jan 2019 | 3,664.38 | 3,675.20 | 3,528.24 | 3,551.24 | 3,551.24 | 164,125,048 |
| 12 Jan 2019 | 3,669.20 | 3,692.12 | 3,611.20 | 3,664.38 | 3,664.38 | 103,912,541 |
| 11 Jan 2019 | 3,668.15 | 3,729.69 | 3,616.41 | 3,669.20 | 3,669.20 | 231,465,488 |
| 10 Jan 2019 | 4,048.34 | 4,085.09 | 3,631.07 | 3,668.15 | 3,668.15 | 412,522,198 |
| 09 Jan 2019 | 4,040.75 | 4,092.91 | 4,013.00 | 4,048.34 | 4,048.34 | 223,639,028 |
| 08 Jan 2019 | 4,050.40 | 4,156.16 | 3,990.34 | 4,040.75 | 4,040.75 | 268,091,045 |
| 07 Jan 2019 | 4,102.85 | 4,132.62 | 4,001.35 | 4,050.40 | 4,050.40 | 209,289,368 |
| 06 Jan 2019 | 3,855.39 | 4,145.16 | 3,829.09 | 4,102.85 | 4,102.85 | 236,298,043 |
| 05 Jan 2019 | 3,874.06 | 3,926.92 | 3,841.13 | 3,855.39 | 3,855.39 | 139,438,510 |
| 04 Jan 2019 | 3,835.86 | 3,901.65 | 3,783.88 | 3,874.06 | 3,874.06 | 170,507,611 |
| 03 Jan 2019 | 3,961.01 | 3,965.52 | 3,778.76 | 3,835.86 | 3,835.86 | 176,488,072 |
| 02 Jan 2019 | 3,880.15 | 3,989.59 | 3,826.29 | 3,961.01 | 3,961.01 | 210,854,603 |
| 01 Jan 2019 | 3,747.39 | 3,938.75 | 3,696.94 | 3,880.15 | 3,880.15 | 170,598,307 |
| 31 Dec 2018 | 3,896.21 | 3,904.28 | 3,701.48 | 3,747.39 | 3,747.39 | 206,190,463 |
| 30 Dec 2018 | 3,797.06 | 3,925.18 | 3,760.80 | 3,896.21 | 3,896.21 | 191,958,416 |
| 29 Dec 2018 | 3,947.86 | 4,004.14 | 3,774.38 | 3,797.06 | 3,797.06 | 214,891,355 |
| 28 Dec 2018 | 3,646.09 | 4,007.71 | 3,628.43 | 3,947.86 | 3,947.86 | 353,705,007 |
| 27 Dec 2018 | 3,848.78 | 3,888.92 | 3,622.39 | 3,646.09 | 3,646.09 | 305,729,129 |
| 26 Dec 2018 | 3,834.73 | 3,923.93 | 3,746.86 | 3,848.78 | 3,848.78 | 263,439,573 |
| 25 Dec 2018 | 4,081.95 | 4,094.61 | 3,734.85 | 3,834.73 | 3,834.73 | 367,200,910 |
| 24 Dec 2018 | 4,007.63 | 4,303.37 | 4,006.60 | 4,081.95 | 4,081.95 | 459,290,147 |
| 23 Dec 2018 | 4,045.24 | 4,117.65 | 3,972.39 | 4,007.63 | 4,007.63 | 235,997,621 |
| 22 Dec 2018 | 3,898.81 | 4,060.34 | 3,849.23 | 4,045.24 | 4,045.24 | 250,085,915 |
| 21 Dec 2018 | 4,137.66 | 4,247.71 | 3,831.20 | 3,898.81 | 3,898.81 | 516,656,937 |
| 20 Dec 2018 | 3,736.54 | 4,225.52 | 3,712.82 | 4,137.66 | 4,137.66 | 724,855,205 |
| 19 Dec 2018 | 3,715.85 | 3,969.70 | 3,693.57 | 3,736.54 | 3,736.54 | 620,695,447 |
| 18 Dec 2018 | 3,548.19 | 3,727.99 | 3,481.46 | 3,715.85 | 3,715.85 | 327,807,644 |
| 17 Dec 2018 | 3,255.37 | 3,639.65 | 3,239.06 | 3,548.19 | 3,548.19 | 412,454,521 |
| 16 Dec 2018 | 3,232.51 | 3,319.83 | 3,227.40 | 3,255.37 | 3,255.37 | 148,182,655 |
| 15 Dec 2018 | 3,235.48 | 3,271.76 | 3,169.53 | 3,232.51 | 3,232.51 | 165,378,769 |
| 14 Dec 2018 | 3,305.11 | 3,333.24 | 3,180.97 | 3,235.48 | 3,235.48 | 290,985,461 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...