Singapore Markets close in 5 hrs 41 mins
DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
39,686.86-2,316.89 (-5.52%)
As of 03:16AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202240,640.2341,057.5439,674.0539,686.8639,686.8624,272,959,488
20 Jan 202241,744.0343,413.0240,672.8240,680.4240,680.4220,382,033,940
19 Jan 202242,374.0442,478.3041,242.9141,744.3341,744.3323,091,543,258
18 Jan 202242,250.0742,534.4041,392.2142,375.6342,375.6322,417,209,227
17 Jan 202243,118.1243,179.3941,680.3242,250.5542,250.5521,690,904,261
16 Jan 202243,172.0443,436.8142,691.0243,113.8843,113.8817,902,097,845
15 Jan 202243,101.9043,724.6742,669.0443,177.4043,177.4018,371,348,298
14 Jan 202242,598.8743,346.6941,982.6243,099.7043,099.7023,577,403,399
13 Jan 202243,946.7444,278.4242,447.0442,591.5742,591.5747,691,135,082
12 Jan 202242,742.1844,135.3742,528.9943,949.1043,949.1033,499,938,689
11 Jan 202241,819.5143,001.1641,407.7542,735.8642,735.8626,327,648,900
10 Jan 202241,910.2342,199.4839,796.5741,821.2641,821.2632,104,232,331
09 Jan 202241,734.7342,663.9541,338.1641,911.6041,911.6021,294,384,372
08 Jan 202241,561.4642,228.9440,672.2841,733.9441,733.9428,066,355,845
07 Jan 202243,153.5743,153.5741,077.4541,557.9041,557.9084,196,607,520
06 Jan 202243,565.5143,748.7242,645.5443,160.9343,160.9330,208,048,289
05 Jan 202245,899.3646,929.0542,798.2243,569.0043,569.0036,851,084,859
04 Jan 202246,458.8547,406.5545,752.4645,897.5745,897.5742,494,677,905
03 Jan 202247,343.5447,510.7345,835.9646,458.1246,458.1233,071,628,362
02 Jan 202247,680.9347,881.4146,856.9447,345.2247,345.2227,951,569,547
01 Jan 202246,311.7547,827.3146,288.4847,686.8147,686.8124,582,667,004
31 Dec 202147,169.3748,472.5345,819.9546,306.4546,306.4536,974,172,400
30 Dec 202146,490.6147,879.9646,060.3147,178.1347,178.1326,686,491,018
29 Dec 202147,623.8748,119.7446,201.5046,444.7146,444.7130,049,226,299
28 Dec 202150,679.8650,679.8647,414.2147,588.8647,588.8633,430,376,883
27 Dec 202150,802.6151,956.3350,499.4750,640.4250,640.4224,324,345,758
26 Dec 202150,428.6951,196.3849,623.1150,809.5250,809.5220,964,372,926
25 Dec 202150,854.9251,176.6050,236.7150,429.8650,429.8619,030,650,914
24 Dec 202150,806.0551,814.0350,514.5050,822.2050,822.2024,367,912,228
23 Dec 202148,626.3451,332.3448,065.8450,784.5450,784.5428,223,878,108
22 Dec 202148,937.1049,544.8048,450.9448,628.5148,628.5124,447,979,559
21 Dec 202146,886.0849,300.9246,698.7748,936.6148,936.6127,055,803,928
20 Dec 202146,707.0647,401.7245,579.8146,880.2846,880.2830,961,902,129
19 Dec 202146,853.8748,089.6646,502.9546,707.0246,707.0225,154,053,861
18 Dec 202146,219.2547,313.8345,598.4446,848.7846,848.7826,098,292,690
17 Dec 202147,653.7348,004.8945,618.2146,202.1446,202.1432,902,725,329
16 Dec 202148,900.4649,425.5747,529.8847,665.4347,665.4327,268,150,947
15 Dec 202148,379.7549,473.9646,671.9648,896.7248,896.7236,541,828,520
14 Dec 202146,709.8248,431.4046,424.5046,612.6346,612.6334,638,619,079
13 Dec 202150,114.7450,205.0045,894.8546,737.4846,737.4832,166,727,776
12 Dec 202149,354.8650,724.8748,725.8550,098.3450,098.3421,939,223,599
11 Dec 202147,264.6349,458.2146,942.3549,362.5149,362.5125,775,869,261
10 Dec 202147,642.1450,015.2547,023.7047,243.3047,243.3030,966,005,122
09 Dec 202150,450.0850,797.1647,358.3547,672.1247,672.1229,603,577,251
08 Dec 202150,667.6551,171.3848,765.9950,504.8050,504.8028,479,699,446
07 Dec 202150,581.8351,934.7850,175.8150,700.0950,700.0933,676,814,852
06 Dec 202149,413.4850,929.5247,281.0450,582.6350,582.6337,707,308,001
05 Dec 202149,201.5249,768.1547,857.5049,368.8549,368.8537,198,201,161
04 Dec 202153,727.8853,904.6842,874.6249,200.7049,200.7061,385,677,469
03 Dec 202156,509.1657,482.1752,496.5953,598.2553,598.2539,789,134,215
02 Dec 202157,217.3757,349.2355,895.1356,477.8256,477.8232,379,968,686
01 Dec 202156,907.9659,041.6856,553.0857,229.8357,229.8336,858,195,307
30 Nov 202157,830.1159,113.4056,057.2857,005.4357,005.4336,708,594,618
29 Nov 202157,291.9158,872.8856,792.5357,806.5757,806.5732,370,840,356
28 Nov 202154,813.0257,393.8453,576.7357,248.4657,248.4628,116,886,357
27 Nov 202153,736.4355,329.2653,668.3654,815.0854,815.0830,560,857,714
26 Nov 202158,960.2959,183.4853,569.7753,569.7753,569.7741,810,748,221
25 Nov 202157,165.4259,367.9757,146.6857,274.6857,274.6834,284,016,248
24 Nov 202157,565.8557,803.0755,964.2256,280.4356,280.4336,635,566,789
23 Nov 202156,304.5557,875.5255,632.7657,569.0757,569.0737,485,803,899
22 Nov 202158,706.8559,266.3655,679.8456,289.2956,289.2935,036,121,783
21 Nov 202159,730.5160,004.4358,618.9358,730.4858,730.4826,123,447,605
20 Nov 202158,115.0859,859.8857,469.7359,697.2059,697.2030,624,264,863
19 Nov 202156,896.1358,351.1155,705.1858,119.5858,119.5838,702,407,772
18 Nov 202160,360.1460,948.5056,550.7956,942.1456,942.1441,388,338,699
17 Nov 202160,139.6260,823.6158,515.4160,368.0160,368.0139,178,392,930
16 Nov 202163,721.2063,721.2059,016.3460,161.2560,161.2546,844,335,592
15 Nov 202165,521.2966,281.5763,548.1463,557.8763,557.8730,558,763,548
14 Nov 202164,455.3765,495.1863,647.8165,466.8465,466.8425,122,092,191
13 Nov 202164,158.1264,915.6863,303.7364,469.5364,469.5330,474,228,777
12 Nov 202164,863.9865,460.8262,333.9164,155.9464,155.9436,084,893,887
11 Nov 202164,978.8965,579.0264,180.4964,949.9664,949.9635,880,633,236
10 Nov 202166,953.3468,789.6363,208.1164,995.2364,995.2348,730,828,378
09 Nov 202167,549.7368,530.3466,382.0666,971.8366,971.8342,357,991,721
08 Nov 202163,344.0767,673.7463,344.0767,566.8367,566.8341,125,608,330
07 Nov 202161,554.9263,326.9961,432.4963,326.9963,326.9924,726,754,302
06 Nov 202161,068.8861,590.6860,163.7861,527.4861,527.4829,094,934,221
05 Nov 202161,460.0862,541.4760,844.6161,125.6861,125.6830,605,102,446
04 Nov 202162,941.8063,123.2960,799.6661,452.2361,452.2332,615,846,901
03 Nov 202163,254.3463,516.9461,184.2462,970.0562,970.0536,124,731,509
02 Nov 202160,963.2564,242.7960,673.0563,226.4063,226.4037,746,665,647
01 Nov 202161,320.4562,419.0059,695.1861,004.4161,004.4136,150,572,843
31 Oct 202161,850.4962,406.1760,074.3361,318.9661,318.9632,241,199,927
30 Oct 202162,239.3662,330.1460,918.3961,888.8361,888.8332,157,938,616
29 Oct 202160,624.8762,927.6160,329.9662,227.9662,227.9636,856,881,767
28 Oct 202158,470.7362,128.6358,206.9260,622.1460,622.1445,257,083,247
27 Oct 202160,352.0061,435.1858,208.1958,482.3958,482.3943,657,076,893
26 Oct 202163,032.7663,229.0359,991.1660,363.7960,363.7934,878,965,587
25 Oct 202160,893.9363,729.3260,691.8063,039.8263,039.8231,064,911,614
24 Oct 202161,368.3461,505.8059,643.3460,930.8460,930.8427,316,183,882
23 Oct 202160,694.6361,743.8859,826.5261,393.6261,393.6226,882,546,034
22 Oct 202162,237.8963,715.0260,122.8060,692.2760,692.2738,434,082,775
21 Oct 202166,002.2366,600.5562,117.4162,210.1762,210.1745,908,121,370
20 Oct 202164,284.5966,930.3963,610.6865,992.8465,992.8440,788,955,582
19 Oct 202162,043.1664,434.5461,622.9364,261.9964,261.9940,471,196,346
18 Oct 202161,548.8062,614.6660,012.7662,026.0862,026.0838,055,562,075
17 Oct 202160,887.6561,645.5259,164.4761,553.6261,553.6229,032,367,511
16 Oct 202161,609.5362,274.4860,206.1260,892.1860,892.1834,250,964,237
15 Oct 202157,345.9062,757.1356,868.1461,593.9561,593.9551,780,081,801
14 Oct 202157,372.8358,478.7356,957.0757,321.5257,321.5236,615,791,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...