BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20198,363.968,439.318,339.888,352.818,352.8116,918,962
13 Oct 20198,316.668,498.598,194.168,296.348,296.34168,710,318
12 Oct 20198,278.058,439.448,272.128,316.668,316.6692,609,965
11 Oct 20198,596.578,834.118,259.778,278.058,278.05326,882,172
10 Oct 20198,593.168,672.588,466.138,596.578,596.57249,998,895
09 Oct 20198,191.878,697.568,132.748,593.168,593.16397,912,721
08 Oct 20198,215.118,354.198,126.718,191.878,191.87173,213,705
07 Oct 20197,868.318,326.017,798.098,215.118,215.11321,239,401
06 Oct 20198,172.488,221.037,822.657,868.317,868.31239,636,660
05 Oct 20198,168.058,232.258,052.518,172.488,172.48141,685,742
04 Oct 20198,246.308,267.118,021.308,168.058,168.05214,500,279
03 Oct 20198,391.528,434.638,105.028,246.308,246.30250,685,863
02 Oct 20198,326.648,403.518,186.308,391.528,391.52205,325,219
01 Oct 20198,314.628,537.608,212.018,326.648,326.64355,446,344
30 Sep 20198,065.268,372.247,736.968,314.628,314.62407,250,929
29 Sep 20198,223.658,265.997,943.338,065.268,065.26226,712,656
28 Sep 20198,201.368,345.038,044.458,223.658,223.65244,186,983
27 Sep 20198,074.998,304.227,888.508,201.368,201.36390,323,710
26 Sep 20198,446.978,471.027,753.718,074.998,074.99652,614,929
25 Sep 20198,542.548,752.208,246.248,446.978,446.97631,898,763
24 Sep 20199,694.609,787.588,107.018,542.548,542.541,084,866,143
23 Sep 201910,036.9810,073.799,636.209,694.609,694.60327,752,087
22 Sep 20199,988.3810,096.669,871.9710,036.9810,036.98178,007,946
21 Sep 201910,176.3810,187.649,944.619,988.389,988.38179,453,539
20 Sep 201910,281.0310,321.1810,065.5510,176.3810,176.38213,229,233
19 Sep 201910,163.3810,368.469,641.1110,281.0310,281.03456,963,432
18 Sep 201910,198.6210,272.1910,100.9010,163.3810,163.38221,697,128
17 Sep 201910,271.7910,297.9910,152.4710,198.6210,198.62221,966,422
16 Sep 201910,313.0210,411.0610,103.8710,271.7910,271.79280,632,567
15 Sep 201910,365.5610,401.5310,279.5810,313.0210,313.02120,645,589
14 Sep 201910,372.2910,455.3810,251.9610,365.5610,365.56161,565,882
13 Sep 201910,428.9610,591.459,855.3410,372.2910,372.29251,594,742
12 Sep 201910,165.0110,472.0710,057.0910,428.9610,428.96275,877,681
11 Sep 201910,109.4610,251.979,874.1310,165.0110,165.01283,998,084
10 Sep 201910,314.8810,395.109,966.9410,109.4610,109.46266,382,297
09 Sep 201910,420.8810,514.5910,101.8710,314.8810,314.88340,516,851
08 Sep 201910,491.9610,595.7110,286.8510,420.8810,420.88198,370,974
07 Sep 201910,309.9110,574.9910,304.2210,491.9610,491.96197,436,363
06 Sep 201910,556.1610,938.3910,228.1710,309.9110,309.91577,987,384
05 Sep 201910,585.2010,659.6010,475.8810,556.1610,556.16253,210,793
04 Sep 201910,625.1010,827.1410,392.8810,585.2010,585.20436,210,232
03 Sep 201910,387.5010,773.2710,296.3010,625.1010,625.10550,564,712
02 Sep 20199,768.3610,459.009,764.7610,387.5010,387.50429,220,162
01 Sep 20199,624.549,823.539,578.669,768.369,768.36149,995,549
31 Aug 20199,587.259,714.119,512.039,624.549,624.54148,320,616
30 Aug 20199,492.819,699.859,368.279,587.259,587.25276,606,372
29 Aug 20199,722.839,724.529,344.699,492.819,492.81406,305,621
28 Aug 201910,175.4710,281.599,600.839,722.839,722.83486,936,428
27 Aug 201910,364.9110,381.9210,038.2610,175.4710,175.47269,489,962
26 Aug 201910,141.7510,626.9310,141.7510,364.9110,364.91437,989,368
25 Aug 201910,150.0710,353.959,907.0310,141.7510,141.75259,448,931
24 Aug 201910,410.4910,430.999,911.2010,150.0710,150.07283,755,017
23 Aug 201910,104.1110,468.1410,053.6710,410.4910,410.49324,471,966
22 Aug 201910,131.6710,231.999,777.0610,104.1110,104.11380,411,207
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...