BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jan 201813,637.7213,648.8410,979.2711,085.5511,085.552,966,974,464
15 Jan 201813,638.6314,355.8213,416.7113,631.9813,631.981,170,462,750
14 Jan 201814,244.1214,415.6713,031.9113,638.6313,638.631,112,590,573
13 Jan 201813,841.1914,595.0413,830.2814,243.1214,243.121,021,352,776
12 Jan 201813,308.0614,129.0812,851.9113,841.1913,841.191,402,292,716
11 Jan 201814,920.3614,979.9612,825.9513,308.0613,308.062,373,494,121
10 Jan 201814,468.0914,919.4913,450.5414,919.4914,919.492,025,083,791
09 Jan 201814,976.1715,390.2814,221.5514,468.5014,468.501,486,802,326
08 Jan 201816,228.2616,302.9213,902.3114,976.1714,976.172,166,366,561
07 Jan 201817,174.5017,184.8115,791.1316,228.1616,228.161,309,532,650
06 Jan 201816,954.7617,252.8516,286.5717,172.3017,172.301,412,703,790
05 Jan 201815,180.0817,126.9514,832.3616,954.7816,954.782,283,988,962
04 Jan 201815,156.4915,408.6614,244.6715,180.0815,180.081,656,714,736
03 Jan 201814,754.0915,435.0114,579.7115,156.6215,156.621,604,206,990
02 Jan 201813,444.8815,306.1312,934.1614,754.1314,754.131,956,783,037
01 Jan 201813,850.4913,921.5312,877.6713,444.8813,444.881,057,521,524
31 Dec 201712,532.3814,241.8212,359.4313,850.4013,850.401,492,142,483
30 Dec 201714,392.1414,461.4611,962.0912,531.5212,531.522,387,311,023
29 Dec 201714,398.4515,109.8113,951.0814,392.5714,392.571,733,583,750
28 Dec 201715,416.3415,505.5113,466.0714,398.7014,398.702,425,912,717
27 Dec 201715,757.0216,514.5914,534.6615,416.6415,416.642,162,831,128
26 Dec 201713,830.1916,094.6713,748.4915,756.5615,756.562,198,577,125
25 Dec 201713,789.9514,467.4313,010.7113,833.4913,833.491,487,888,106
24 Dec 201714,396.6314,413.7212,166.4513,789.9513,789.952,428,437,693
23 Dec 201713,664.9715,493.2313,356.0714,396.4614,396.462,491,903,154
22 Dec 201715,632.1215,823.7210,875.7113,664.9713,664.976,245,731,508
21 Dec 201716,461.0917,301.8314,952.9815,632.1215,632.122,619,295,475
20 Dec 201717,521.7317,813.6015,642.6916,461.9716,461.973,791,752,510
19 Dec 201718,971.1919,021.9716,812.8017,523.7017,523.703,136,709,262
18 Dec 201719,065.7119,221.1018,114.4218,972.3218,972.322,597,510,049
17 Dec 201719,346.6019,870.6218,750.9119,065.7119,065.712,264,650,369
16 Dec 201717,594.0819,587.7017,318.5419,345.4919,345.492,078,806,368
15 Dec 201716,467.9117,987.0316,442.2017,604.8517,604.852,682,351,213
14 Dec 201716,286.8216,941.0816,023.6416,467.9116,467.911,773,813,863
13 Dec 201717,083.9017,267.9615,669.8616,286.8216,286.822,576,055,941
12 Dec 201716,733.2917,560.6516,254.5317,083.9017,083.902,246,138,895
11 Dec 201715,060.4517,399.1815,024.5616,732.4716,732.472,634,267,594
10 Dec 201714,839.9815,783.2013,031.0015,059.6015,059.602,904,037,859
09 Dec 201716,048.1816,313.1813,151.4714,843.4214,843.422,699,876,215
08 Dec 201716,867.9817,294.8513,906.1016,047.6116,047.614,546,014,731
07 Dec 201713,750.0916,879.2613,401.6116,850.3116,850.314,510,225,316
06 Dec 201711,667.1313,843.2011,661.7613,749.5713,749.572,437,037,791
05 Dec 201711,624.3711,901.8711,486.1311,667.1311,667.131,048,839,303
04 Dec 201711,244.2011,624.6310,917.8111,623.9111,623.911,057,859,226
03 Dec 201710,912.7211,851.0910,578.4311,246.2111,246.211,380,012,064
02 Dec 201710,861.4711,175.2310,715.5510,912.7310,912.73950,474,241
01 Dec 20179,947.0810,942.809,420.9310,861.4710,861.471,353,669,597
30 Nov 20179,848.0510,689.069,023.779,946.769,946.761,836,210,107
29 Nov 20179,906.0411,417.848,938.709,837.869,837.862,418,792,360
28 Nov 20179,732.639,969.589,638.209,906.049,906.04865,328,615
27 Nov 20179,318.429,733.619,316.849,733.209,733.201,025,175,619
26 Nov 20178,754.629,474.628,746.569,318.429,318.42782,499,976
25 Nov 20178,203.458,761.988,153.708,754.698,754.69718,483,679
24 Nov 20178,013.388,332.947,900.178,200.808,200.80595,710,405
23 Nov 20178,234.508,266.558,012.358,013.418,013.41555,465,146
22 Nov 20178,099.928,304.378,091.638,234.558,234.55539,697,375
21 Nov 20178,245.878,368.367,819.068,099.978,099.97938,345,413
20 Nov 20178,042.648,294.127,947.288,244.698,244.69617,354,329
19 Nov 20177,781.028,100.877,675.418,042.648,042.64541,391,321
18 Nov 20177,699.957,857.527,458.907,780.917,780.91571,121,111
17 Nov 20177,853.688,000.197,534.707,699.957,699.95917,599,923
16 Nov 20177,283.027,964.647,119.177,853.687,853.681,010,130,763
15 Nov 20176,597.067,330.066,596.947,283.227,283.22922,959,468
14 Nov 20176,522.456,728.596,419.186,597.066,597.06634,604,991
13 Nov 20175,878.096,760.155,828.346,522.456,522.451,135,256,036
12 Nov 20176,339.876,490.535,493.645,878.135,878.131,629,165,385
11 Nov 20176,565.806,821.506,197.876,339.866,339.86878,096,915
10 Nov 20177,129.597,318.976,406.056,565.806,565.801,513,421,266
09 Nov 20177,444.367,457.127,040.837,129.597,129.59915,963,933
08 Nov 20177,102.237,869.107,026.977,444.367,444.361,632,547,465
07 Nov 20176,959.277,222.376,957.807,102.757,102.75716,798,409
06 Nov 20177,389.557,429.706,934.736,959.236,959.231,148,125,488
05 Nov 20177,363.807,599.447,284.337,389.557,389.55789,287,755
04 Nov 20177,146.987,492.246,957.847,363.807,363.80773,371,754
03 Nov 20177,024.817,445.626,938.937,152.127,152.121,120,978,013
02 Nov 20176,737.787,339.916,737.777,024.817,024.811,663,170,039
01 Nov 20176,449.106,738.746,355.006,737.786,737.78869,798,619
31 Oct 20176,124.286,467.206,090.836,451.246,451.24637,838,767
30 Oct 20176,147.706,226.186,018.976,124.286,124.28481,600,502
28 Oct 20175,726.616,295.435,679.376,147.526,147.52966,990,808
27 Oct 20175,764.565,871.045,654.805,726.615,726.61305,611,140
26 Oct 20175,887.625,997.835,692.325,764.565,764.56488,283,724
25 Oct 20175,734.005,970.405,689.925,887.615,887.61547,664,553
24 Oct 20175,513.085,747.965,375.645,734.005,734.00585,738,379
23 Oct 20175,903.615,904.635,463.415,513.085,513.08811,951,129
22 Oct 20175,982.866,048.985,644.225,903.615,903.61801,148,315
21 Oct 20176,006.656,070.565,722.985,982.865,982.86618,893,096
20 Oct 20175,993.116,187.205,874.546,006.656,006.65684,989,667
19 Oct 20175,698.626,075.325,611.395,993.115,993.11729,487,923
18 Oct 20175,576.715,737.415,517.625,698.655,698.65469,774,559
17 Oct 20175,598.585,601.305,114.875,575.835,575.83654,722,509
16 Oct 20175,759.255,773.325,521.095,598.585,598.58368,658,284
15 Oct 20175,677.355,795.335,576.105,759.335,759.33349,154,669
14 Oct 20175,824.715,862.695,448.225,688.145,688.14571,166,215
13 Oct 20175,637.265,839.625,568.865,824.715,824.71434,406,119
12 Oct 20175,432.625,852.785,391.975,637.265,637.261,211,469,140
11 Oct 20174,824.205,432.634,814.985,432.625,432.62848,641,969
10 Oct 20174,763.364,874.894,718.604,824.204,824.20338,533,507
09 Oct 20174,777.494,930.004,722.814,763.364,763.36475,717,720
08 Oct 20174,611.704,875.384,556.154,777.494,777.49518,586,828
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...