BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201910,104.3310,254.9410,053.6710,221.5110,221.5169,134,616
22 Aug 201910,131.6710,231.999,777.0610,120.4610,120.46378,925,162
21 Aug 201910,770.7610,805.709,870.0710,131.6710,131.67584,554,031
20 Aug 201910,922.1610,956.0610,576.3710,770.7610,770.76332,208,752
19 Aug 201910,326.2510,937.2610,278.3110,922.1610,922.16426,168,059
18 Aug 201910,220.7510,512.8910,079.4610,326.2510,326.25223,456,175
17 Aug 201910,360.4310,474.6410,010.7610,220.7510,220.75251,018,339
16 Aug 201910,308.5110,544.979,764.3210,360.4310,360.43635,040,831
15 Aug 201910,031.8910,451.619,497.1210,308.5110,308.51842,979,140
14 Aug 201910,872.0010,873.449,924.5810,031.8910,031.89728,247,545
13 Aug 201911,387.4111,439.4810,765.3010,872.0010,872.00483,240,069
12 Aug 201911,549.0611,554.7411,240.3811,387.4111,387.41229,908,138
11 Aug 201911,293.5911,584.3511,119.3211,549.0611,549.06292,814,721
10 Aug 201911,865.2111,971.3511,232.4211,293.5911,293.59470,049,694
09 Aug 201911,982.8012,027.5711,674.0611,865.2111,865.21464,214,586
08 Aug 201911,974.2812,042.8711,498.0411,982.8011,982.80588,463,519
07 Aug 201911,467.1012,138.5511,393.9811,974.2811,974.28834,719,365
06 Aug 201911,807.9612,316.8511,224.1011,467.1011,467.10949,534,020
05 Aug 201910,978.9111,945.3810,978.8911,807.9611,807.96870,917,186
04 Aug 201910,820.4111,074.9510,572.2410,978.9110,978.91431,699,306
03 Aug 201910,528.9910,915.0010,509.3510,820.4110,820.41367,536,516
02 Aug 201910,409.7910,666.6410,340.8210,528.9910,528.99463,688,251
01 Aug 201910,089.2510,488.819,890.4910,409.7910,409.79442,037,342
31 Jul 20199,595.5210,123.949,581.6010,089.2510,089.25416,343,142
30 Jul 20199,506.939,749.539,391.789,595.529,595.52276,402,322
29 Jul 20199,531.779,717.699,386.909,506.939,506.93299,936,368
28 Jul 20199,478.329,591.529,135.649,531.779,531.77267,243,770
27 Jul 20199,847.4510,202.959,310.479,478.329,478.32512,612,117
26 Jul 20199,882.439,890.059,668.529,847.459,847.45312,717,110
25 Jul 20199,772.1410,184.439,744.709,882.439,882.43403,576,364
24 Jul 20199,854.159,920.549,535.789,772.149,772.14531,611,909
23 Jul 201910,325.8710,328.449,820.619,854.159,854.15529,438,124
22 Jul 201910,586.7110,676.6010,072.0710,325.8710,325.87524,442,852
21 Jul 201910,759.4210,833.9910,329.8910,586.7110,586.71405,339,891
20 Jul 201910,532.9411,094.3210,379.1910,759.4210,759.42608,954,333
19 Jul 201910,638.3510,757.4110,135.1610,532.9410,532.94658,190,962
18 Jul 20199,696.1510,776.549,292.6110,638.3510,638.351,033,842,556
17 Jul 20199,423.449,982.249,086.519,696.159,696.15965,256,823
16 Jul 201910,850.2611,025.769,366.829,423.449,423.441,140,137,759
15 Jul 201910,204.4111,070.189,877.0210,850.2610,850.26965,178,341
14 Jul 201911,363.9711,447.9210,118.8510,204.4110,204.41814,667,763
13 Jul 201911,797.3711,835.8710,827.5311,363.9711,363.97668,325,183
12 Jul 201911,343.1211,931.9111,096.6111,797.3711,797.37647,690,095
11 Jul 201912,099.1212,099.9111,002.3911,343.1211,343.121,185,222,449
10 Jul 201912,567.0213,183.7311,569.9412,099.1212,099.121,554,955,347
09 Jul 201912,296.1612,808.0612,117.3112,567.0212,567.02993,891,866
08 Jul 201911,474.2812,386.2811,339.0212,296.1612,296.16762,033,323
07 Jul 201911,248.9411,605.4311,109.4211,474.2811,474.28418,161,890
06 Jul 201910,993.2511,709.2710,985.4011,248.9411,248.94549,769,169
05 Jul 201911,156.5211,435.3810,787.9410,993.2510,993.25734,424,868
04 Jul 201911,981.6112,055.1111,067.6811,156.5211,156.52831,236,841
03 Jul 201910,844.1312,009.5910,841.9111,981.6111,981.611,313,585,829
02 Jul 201910,591.8710,927.609,678.1010,844.1310,844.131,239,524,970
01 Jul 201910,769.0511,207.0010,006.4310,591.8710,591.871,225,129,699
30 Jun 201911,884.1012,200.0210,677.8310,769.0510,769.05917,158,052
29 Jun 201912,355.0612,362.9011,352.2711,884.1011,884.10968,516,834
28 Jun 201911,154.0912,433.0010,772.7512,355.0612,355.061,408,438,810
27 Jun 201912,913.2813,314.0510,335.3411,154.0911,154.092,345,027,203
26 Jun 201911,740.3413,826.7611,679.1012,913.2812,913.282,685,872,365
25 Jun 201911,035.7411,778.2210,992.3711,740.3411,740.34953,962,631
24 Jun 201910,855.9911,100.9210,555.7111,035.7411,035.74565,444,720
23 Jun 201910,689.5411,285.5110,513.8110,855.9910,855.99619,160,985
22 Jun 201910,218.8711,207.9710,086.3210,689.5410,689.541,240,328,392
21 Jun 20199,536.8510,230.869,536.8510,218.8710,218.87765,543,626
20 Jun 20199,280.549,600.289,219.819,536.859,536.85424,436,854
19 Jun 20199,081.719,313.189,045.479,280.549,280.54293,070,485
18 Jun 20199,336.019,357.228,941.839,081.719,081.71473,016,555
17 Jun 20198,979.189,468.858,976.999,336.019,336.01606,269,265
16 Jun 20198,853.569,372.898,800.968,979.188,979.18767,025,702
15 Jun 20198,693.968,905.148,621.488,853.568,853.56333,656,492
14 Jun 20198,235.578,724.428,180.398,693.968,693.96424,131,990
13 Jun 20198,174.148,326.208,053.658,235.578,235.57315,594,036
12 Jun 20197,917.328,250.007,834.578,174.148,174.14399,065,678
11 Jun 20198,021.008,049.787,724.587,917.327,917.32282,632,009
10 Jun 20197,643.448,061.507,533.538,021.008,021.00339,520,552
09 Jun 20197,933.787,964.757,535.907,643.447,643.44234,551,796
08 Jun 20198,002.638,058.917,796.467,933.787,933.78186,055,499
07 Jun 20197,807.368,127.637,767.378,002.638,002.63407,241,297
06 Jun 20197,791.297,872.107,467.527,807.367,807.36342,084,400
05 Jun 20197,677.477,917.147,591.887,791.297,791.29387,021,977
04 Jun 20198,114.498,114.497,463.947,677.477,677.47809,220,381
03 Jun 20198,737.918,740.248,073.188,114.498,114.49534,972,187
02 Jun 20198,555.878,819.908,547.488,737.918,737.91221,708,083
01 Jun 20198,550.678,619.218,459.658,555.878,555.87229,736,992
31 May 20198,276.258,570.788,116.008,550.678,550.67502,056,527
30 May 20198,664.569,065.898,027.218,276.258,276.25815,525,590
29 May 20198,718.858,760.488,444.108,664.568,664.56380,343,928
28 May 20198,785.178,818.718,562.208,718.858,718.85360,752,199
27 May 20198,726.238,931.538,668.468,785.178,785.17507,164,714
26 May 20198,059.138,779.007,894.538,726.238,726.23483,663,699
25 May 20197,996.408,140.827,948.688,059.138,059.13179,206,342
24 May 20197,876.508,165.457,801.577,996.407,996.40413,162,746
23 May 20197,626.897,971.267,478.747,876.507,876.50386,766,321
22 May 20197,947.938,033.767,533.667,626.897,626.89424,501,866
21 May 20197,998.298,102.327,807.777,947.937,947.93357,803,946
20 May 20198,193.148,193.147,591.857,998.297,998.29637,617,163
19 May 20197,266.088,281.667,257.268,193.148,193.14723,011,166
18 May 20197,371.967,491.677,213.727,266.087,266.08303,317,486
17 May 20197,874.117,930.986,668.677,371.967,371.961,023,961,962
16 May 20198,183.838,352.257,679.057,874.117,874.11762,104,107
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...