BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20208,450.438,450.438,296.508,322.128,322.1223,913,512,960
24 Jan 20208,405.578,514.678,266.848,445.438,445.4324,397,913,025
23 Jan 20208,680.658,687.758,333.648,406.528,406.5225,770,680,778
22 Jan 20208,744.218,792.998,636.758,680.888,680.8822,600,204,050
21 Jan 20208,658.998,755.718,544.528,745.898,745.8924,097,418,512
20 Jan 20208,704.638,745.598,560.478,657.648,657.6426,422,375,678
19 Jan 20208,941.459,164.368,620.088,706.258,706.2534,217,320,471
18 Jan 20208,927.219,012.208,827.338,942.818,942.8132,337,772,626
17 Jan 20208,725.218,958.128,677.328,929.048,929.0436,372,139,320
16 Jan 20208,812.488,846.468,612.108,723.798,723.7931,313,981,930
15 Jan 20208,825.348,890.128,657.198,807.018,807.0140,102,834,649
14 Jan 20208,140.938,879.518,140.938,827.768,827.7644,841,784,107
13 Jan 20208,189.778,197.798,079.708,144.198,144.1922,482,910,687
12 Jan 20208,033.268,200.068,009.068,192.498,192.4922,903,438,381
11 Jan 20208,162.198,218.368,029.648,037.548,037.5425,521,165,085
10 Jan 20207,878.318,166.557,726.778,166.558,166.5528,714,583,843
09 Jan 20208,082.308,082.307,842.407,879.077,879.0724,045,990,465
08 Jan 20208,161.948,396.747,956.778,079.868,079.8631,672,559,264
07 Jan 20207,768.688,178.227,768.238,163.698,163.6928,767,291,326
06 Jan 20207,410.457,781.877,409.297,769.227,769.2223,276,261,598
05 Jan 20207,410.457,544.507,400.547,411.327,411.3219,725,074,094
04 Jan 20207,345.387,427.397,309.517,410.667,410.6618,444,271,274
03 Jan 20206,984.437,413.726,915.007,344.887,344.8828,111,481,031
02 Jan 20207,202.557,212.166,935.276,985.476,985.4720,802,083,465
01 Jan 20207,194.897,254.337,174.947,200.177,200.1718,565,664,996
31 Dec 20197,294.447,335.297,169.787,193.607,193.6021,167,946,112
30 Dec 20197,420.277,454.827,276.317,293.007,293.0022,874,131,671
29 Dec 20197,317.657,513.957,279.877,422.657,422.6522,445,257,701
28 Dec 20197,289.037,399.047,286.917,317.997,317.9921,365,673,026
27 Dec 20197,238.147,363.537,189.937,290.097,290.0922,777,360,995
26 Dec 20197,274.807,388.307,200.397,238.977,238.9722,787,010,034
25 Dec 20197,325.767,357.027,220.997,275.167,275.1621,559,505,148
24 Dec 20197,354.397,535.727,269.537,322.537,322.5322,991,622,105
23 Dec 20197,508.907,656.187,326.197,355.637,355.6327,831,788,041
22 Dec 20197,191.197,518.037,167.187,511.597,511.5923,134,537,956
21 Dec 20197,220.597,223.237,112.747,191.167,191.1619,312,552,168
20 Dec 20197,208.647,257.927,086.127,218.827,218.8222,633,815,180
19 Dec 20197,277.597,346.607,041.387,202.847,202.8425,904,604,415
18 Dec 20196,647.707,324.986,540.057,276.807,276.8031,836,522,778
17 Dec 20196,931.326,964.086,587.976,640.526,640.5222,363,804,217
16 Dec 20197,153.667,171.176,903.686,932.486,932.4820,213,265,949
15 Dec 20197,124.247,181.086,924.387,152.307,152.3016,881,129,804
14 Dec 20197,268.907,308.847,097.217,124.677,124.6717,137,029,729
13 Dec 20197,244.667,293.567,227.127,269.687,269.6817,125,736,940
12 Dec 20197,216.747,266.647,164.747,243.137,243.1318,927,080,224
11 Dec 20197,277.207,324.167,195.537,217.437,217.4316,350,490,689
10 Dec 20197,397.137,424.027,246.047,278.127,278.1218,249,031,194
09 Dec 20197,561.807,618.097,365.997,400.907,400.9017,872,021,272
08 Dec 20197,551.347,634.617,476.097,564.357,564.3515,409,908,086
07 Dec 20197,547.277,589.957,525.717,556.247,556.2415,453,520,564
06 Dec 20197,450.567,547.007,392.187,547.007,547.0018,104,466,306
05 Dec 20197,253.247,743.437,232.687,448.317,448.3118,816,085,231
04 Dec 20197,320.137,539.787,170.927,252.037,252.0321,664,240,918
03 Dec 20197,323.987,418.867,229.367,320.157,320.1514,797,485,769
02 Dec 20197,424.047,474.827,233.407,321.997,321.9917,082,040,705
01 Dec 20197,571.627,571.627,291.347,424.297,424.2918,720,708,479
30 Nov 20197,764.067,836.107,515.857,569.637,569.6317,158,194,786
29 Nov 20197,466.737,781.187,460.767,761.247,761.2419,709,695,455
28 Nov 20197,536.827,730.077,454.127,463.117,463.1119,050,116,751
27 Nov 20197,220.887,619.696,974.177,531.667,531.6623,991,412,764
26 Nov 20197,145.167,320.237,098.577,218.377,218.3721,129,505,542
25 Nov 20197,039.987,319.866,617.177,146.137,146.1342,685,231,261
24 Nov 20197,398.637,408.587,029.297,047.927,047.9230,433,517,289
23 Nov 20197,296.167,442.267,151.427,397.807,397.8021,008,924,417
22 Nov 20197,643.577,697.386,936.717,296.587,296.5834,242,315,784
21 Nov 20198,023.648,110.107,597.387,642.757,642.7522,514,243,371
20 Nov 20198,203.618,237.248,010.518,027.278,027.2720,764,300,436
19 Nov 20198,305.138,408.528,099.968,206.158,206.1521,083,613,815
18 Nov 20198,573.988,653.288,273.578,309.298,309.2921,579,470,673
17 Nov 20198,549.478,727.798,500.978,577.988,577.9818,668,638,896
16 Nov 20198,491.178,592.008,473.978,550.768,550.7616,495,389,808
15 Nov 20198,705.718,730.878,484.848,491.998,491.9921,796,856,471
14 Nov 20198,811.948,826.948,692.558,708.098,708.0919,084,739,974
13 Nov 20198,812.038,836.848,761.658,808.268,808.2617,545,755,404
12 Nov 20198,759.758,853.778,685.438,815.668,815.6620,309,769,107
11 Nov 20199,056.929,081.288,700.618,757.798,757.7920,265,510,765
10 Nov 20198,812.499,103.838,806.169,055.539,055.5320,587,919,881
09 Nov 20198,809.478,891.828,793.168,813.588,813.5817,578,630,605
08 Nov 20199,265.379,272.768,775.538,804.888,804.8824,333,037,836
07 Nov 20199,352.399,368.489,202.359,267.569,267.5622,700,383,838
06 Nov 20199,340.869,423.249,305.919,360.889,360.8823,133,895,764
05 Nov 20199,413.009,457.429,256.939,342.539,342.5326,198,609,047
04 Nov 20199,235.619,505.059,191.499,412.619,412.6126,170,255,634
03 Nov 20199,324.799,379.819,141.259,235.359,235.3521,132,220,847
02 Nov 20199,259.789,377.499,249.599,324.729,324.7221,242,676,385
01 Nov 20199,193.999,275.669,132.059,261.109,261.1024,324,691,031
31 Oct 20199,202.469,383.169,028.729,199.589,199.5826,583,653,946
30 Oct 20199,422.469,426.879,085.379,205.739,205.7327,706,531,577
29 Oct 20199,248.449,516.189,232.659,427.699,427.6928,426,779,937
28 Oct 20199,565.109,805.129,256.159,256.159,256.1530,948,255,331
26 Oct 20199,241.719,749.539,112.549,551.719,551.7132,593,129,500
25 Oct 20198,667.5810,021.748,662.629,244.979,244.9744,496,255,608
24 Oct 20197,490.708,691.547,479.988,660.708,660.7028,705,065,488
23 Oct 20197,509.737,532.877,446.997,493.497,493.4916,268,708,848
22 Oct 20198,076.238,093.007,469.327,514.677,514.6721,942,878,957
21 Oct 20198,243.408,296.658,074.468,078.208,078.2016,803,377,856
20 Oct 20198,225.128,296.698,196.428,243.728,243.7215,868,748,865
19 Oct 20197,997.818,281.827,949.448,222.088,222.0815,504,249,442
18 Oct 20197,973.808,082.637,944.787,988.567,988.5613,797,825,640
17 Oct 20198,100.938,138.417,902.167,973.217,973.2115,651,592,610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...