BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20186,398.806,460.546,386.626,414.536,414.53179,912,352
19 Sep 20186,346.446,522.906,131.026,398.806,398.80452,379,323
18 Sep 20186,261.336,393.396,238.256,346.446,346.44348,485,895
17 Sep 20186,502.446,538.826,216.836,261.486,261.48399,675,966
16 Sep 20186,522.686,525.056,404.316,502.446,502.44200,545,603
15 Sep 20186,485.396,573.196,473.476,522.086,522.08208,349,557
14 Sep 20186,492.176,591.596,393.846,486.016,486.01377,989,402
13 Sep 20186,337.086,534.896,337.086,492.006,492.00425,090,869
12 Sep 20186,295.546,357.896,208.286,337.116,337.11332,537,236
11 Sep 20186,324.436,415.516,199.196,295.546,295.54324,512,939
10 Sep 20186,249.076,371.426,247.646,324.436,324.43320,435,279
09 Sep 20186,200.236,451.256,161.836,249.076,249.07244,400,344
08 Sep 20186,413.126,480.576,134.766,200.166,200.16317,380,272
07 Sep 20186,515.426,549.396,345.486,411.786,411.78344,487,244
06 Sep 20186,705.066,727.196,295.116,515.426,515.42823,309,044
05 Sep 20187,369.897,401.436,694.066,705.036,705.03797,851,163
04 Sep 20187,270.057,417.657,246.767,369.867,369.86343,762,001
03 Sep 20187,301.257,350.587,204.897,270.057,270.05309,327,793
02 Sep 20187,203.467,384.387,144.717,301.267,301.26447,453,370
01 Sep 20187,026.967,272.037,025.587,203.467,203.46300,301,833
31 Aug 20186,998.767,096.736,903.087,026.967,026.96349,131,152
30 Aug 20187,051.617,072.646,818.696,998.766,998.76425,475,685
29 Aug 20187,091.387,137.476,944.767,052.007,052.00356,139,022
28 Aug 20186,915.927,136.716,877.207,091.387,091.38487,789,642
27 Aug 20186,720.606,944.216,674.846,915.736,915.73405,769,271
26 Aug 20186,749.716,793.176,588.486,720.606,720.60265,820,591
25 Aug 20186,708.946,808.896,684.196,749.566,749.56258,296,664
24 Aug 20186,539.136,736.836,481.766,708.966,708.96382,456,858
23 Aug 20186,366.146,575.286,356.966,538.956,538.95340,811,486
22 Aug 20186,491.096,890.796,264.346,366.136,366.13764,005,011
21 Aug 20186,270.096,506.696,259.816,491.116,491.11396,746,063
20 Aug 20186,502.246,537.546,248.396,269.906,269.90397,981,291
19 Aug 20186,405.746,560.886,330.566,502.186,502.18253,984,821
18 Aug 20186,591.186,622.166,322.446,405.716,405.71336,744,293
17 Aug 20186,323.816,594.726,300.456,591.166,591.16477,089,455
16 Aug 20186,274.226,478.076,217.336,323.816,323.81454,679,037
15 Aug 20186,199.636,620.076,193.636,274.226,274.22852,103,141
14 Aug 20186,263.206,266.505,891.876,199.606,199.60759,847,789
13 Aug 20186,322.416,545.026,157.036,263.206,263.20452,431,672
12 Aug 20186,091.146,091.146,091.146,091.146,091.14-
11 Aug 20186,152.956,184.466,014.266,091.146,091.14242,399,960
10 Aug 20186,543.256,582.146,025.916,153.416,153.41639,457,019
09 Aug 20186,285.066,631.236,195.026,543.246,543.24575,748,446
08 Aug 20186,723.296,723.996,133.036,285.026,285.02838,853,615
07 Aug 20186,945.777,150.866,685.026,723.216,723.21575,690,006
06 Aug 20187,042.577,160.406,854.796,945.786,945.78410,408,444
05 Aug 20187,017.897,092.536,898.317,042.397,042.39368,914,046
04 Aug 20187,417.607,490.896,940.157,017.897,017.89534,002,935
03 Aug 20187,542.347,542.497,296.767,417.607,417.60586,982,505
02 Aug 20187,610.907,713.327,470.867,542.347,542.34424,093,581
01 Aug 20187,736.257,760.747,449.317,610.907,610.90595,402,750
31 Jul 20188,176.088,176.277,663.707,735.307,735.30765,186,307
30 Jul 20188,216.708,273.617,867.448,176.068,176.06681,120,739
29 Jul 20188,230.828,291.558,123.538,216.788,216.78280,233,415
28 Jul 20188,182.888,238.048,070.048,230.878,230.87295,872,316
27 Jul 20187,937.108,278.017,806.258,182.898,182.89646,256,012
26 Jul 20188,170.378,302.247,862.677,937.257,937.25643,953,970
25 Jul 20188,395.818,481.118,061.078,170.238,170.23736,530,740
24 Jul 20187,718.008,485.717,692.168,395.828,395.821,166,560,702
23 Jul 20187,398.647,798.597,376.667,718.007,718.00745,533,303
22 Jul 20187,405.407,569.287,345.257,398.647,398.64355,565,264
21 Jul 20187,333.937,453.077,220.377,405.407,405.40297,440,355
20 Jul 20187,477.107,676.557,279.347,333.937,333.93603,034,414
19 Jul 20187,383.397,563.707,289.907,477.507,477.50522,544,440
18 Jul 20187,326.767,590.657,253.717,383.397,383.39788,460,811
17 Jul 20186,740.547,476.246,677.567,326.707,326.70799,401,451
16 Jul 20186,364.266,761.846,349.836,740.556,740.55494,264,915
15 Jul 20186,268.326,401.506,245.756,364.266,364.26218,543,291
14 Jul 20186,229.616,332.466,190.186,268.756,268.75174,416,786
13 Jul 20186,253.666,349.216,131.546,229.836,229.83319,802,271
12 Jul 20186,394.366,394.936,084.006,253.606,253.60409,078,182
11 Jul 20186,306.876,405.596,293.686,394.366,394.36327,667,754
10 Jul 20186,668.846,683.616,277.236,306.856,306.85470,432,142
09 Jul 20186,707.466,803.106,625.586,668.846,668.84328,316,145
08 Jul 20186,758.086,782.856,684.156,707.386,707.38268,455,446
07 Jul 20186,602.036,814.426,518.236,758.086,758.08277,167,900
06 Jul 20186,534.816,633.446,458.146,602.026,602.02310,759,733
05 Jul 20186,589.776,691.326,448.236,534.816,534.81421,189,063
04 Jul 20186,508.436,777.976,411.136,590.066,590.06412,202,352
03 Jul 20186,616.606,670.306,473.486,509.586,509.58356,390,898
02 Jul 20186,342.696,673.715,537.866,615.666,615.66465,915,661
01 Jul 20186,385.436,429.506,262.726,339.046,339.04259,708,490
30 Jun 20186,203.816,503.336,194.516,385.386,385.38419,284,677
29 Jun 20185,870.816,286.675,813.026,203.806,203.80554,799,001
28 Jun 20186,141.576,172.235,844.265,871.285,871.28385,907,044
27 Jun 20186,092.266,192.116,021.696,141.576,141.57383,457,137
26 Jun 20186,260.406,286.366,067.496,088.396,088.39391,396,653
25 Jun 20186,157.786,344.456,095.256,260.356,260.35492,834,172
24 Jun 20186,166.366,254.025,782.136,157.786,157.78667,479,078
23 Jun 20186,051.476,257.886,033.206,166.546,166.54350,697,378
22 Jun 20186,720.646,731.515,941.326,051.476,051.47862,826,624
21 Jun 20186,761.276,790.086,687.666,720.646,720.64295,690,715
20 Jun 20186,741.286,817.906,569.966,761.276,761.27400,530,201
19 Jun 20186,714.566,839.606,672.206,741.286,741.28370,797,057
18 Jun 20186,457.786,802.036,401.416,714.826,714.82430,241,689
17 Jun 20186,503.106,585.776,446.386,457.786,457.78224,575,526
16 Jun 20186,396.716,569.156,345.996,503.106,503.10232,802,782
15 Jun 20186,643.636,667.236,380.696,396.716,396.71379,228,601
14 Jun 20186,310.436,719.446,286.236,643.266,643.26620,296,377
13 Jun 20186,556.946,623.006,140.636,310.436,310.43797,087,281
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...