BTC-USD - Bitcoin USD
CCC - CoinMarketCap. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2019 | 7,563.20 | 7,618.09 | 7,384.34 | 7,395.17 | 7,395.17 | 17,690,910,720 |
| 06 Dec 2019 | 7,450.56 | 7,547.00 | 7,392.18 | 7,547.00 | 7,547.00 | 18,104,466,306 |
| 05 Dec 2019 | 7,253.24 | 7,743.43 | 7,232.68 | 7,448.31 | 7,448.31 | 18,816,085,231 |
| 04 Dec 2019 | 7,320.13 | 7,539.78 | 7,170.92 | 7,252.03 | 7,252.03 | 21,664,240,918 |
| 03 Dec 2019 | 7,323.98 | 7,418.86 | 7,229.36 | 7,320.15 | 7,320.15 | 14,797,485,769 |
| 02 Dec 2019 | 7,424.04 | 7,474.82 | 7,233.40 | 7,321.99 | 7,321.99 | 17,082,040,705 |
| 01 Dec 2019 | 7,571.62 | 7,571.62 | 7,291.34 | 7,424.29 | 7,424.29 | 18,720,708,479 |
| 30 Nov 2019 | 7,764.06 | 7,836.10 | 7,515.85 | 7,569.63 | 7,569.63 | 17,158,194,786 |
| 29 Nov 2019 | 7,466.73 | 7,781.18 | 7,460.76 | 7,761.24 | 7,761.24 | 19,709,695,455 |
| 28 Nov 2019 | 7,536.82 | 7,730.07 | 7,454.12 | 7,463.11 | 7,463.11 | 19,050,116,751 |
| 27 Nov 2019 | 7,220.88 | 7,619.69 | 6,974.17 | 7,531.66 | 7,531.66 | 23,991,412,764 |
| 26 Nov 2019 | 7,145.16 | 7,320.23 | 7,098.57 | 7,218.37 | 7,218.37 | 21,129,505,542 |
| 25 Nov 2019 | 7,039.98 | 7,319.86 | 6,617.17 | 7,146.13 | 7,146.13 | 42,685,231,261 |
| 24 Nov 2019 | 7,398.63 | 7,408.58 | 7,029.29 | 7,047.92 | 7,047.92 | 30,433,517,289 |
| 23 Nov 2019 | 7,296.16 | 7,442.26 | 7,151.42 | 7,397.80 | 7,397.80 | 21,008,924,417 |
| 22 Nov 2019 | 7,643.57 | 7,697.38 | 6,936.71 | 7,296.58 | 7,296.58 | 34,242,315,784 |
| 21 Nov 2019 | 8,023.64 | 8,110.10 | 7,597.38 | 7,642.75 | 7,642.75 | 22,514,243,371 |
| 20 Nov 2019 | 8,203.61 | 8,237.24 | 8,010.51 | 8,027.27 | 8,027.27 | 20,764,300,436 |
| 19 Nov 2019 | 8,305.13 | 8,408.52 | 8,099.96 | 8,206.15 | 8,206.15 | 21,083,613,815 |
| 18 Nov 2019 | 8,573.98 | 8,653.28 | 8,273.57 | 8,309.29 | 8,309.29 | 21,579,470,673 |
| 17 Nov 2019 | 8,549.47 | 8,727.79 | 8,500.97 | 8,577.98 | 8,577.98 | 18,668,638,896 |
| 16 Nov 2019 | 8,491.17 | 8,592.00 | 8,473.97 | 8,550.76 | 8,550.76 | 16,495,389,808 |
| 15 Nov 2019 | 8,705.71 | 8,730.87 | 8,484.84 | 8,491.99 | 8,491.99 | 21,796,856,471 |
| 14 Nov 2019 | 8,811.94 | 8,826.94 | 8,692.55 | 8,708.09 | 8,708.09 | 19,084,739,974 |
| 13 Nov 2019 | 8,812.03 | 8,836.84 | 8,761.65 | 8,808.26 | 8,808.26 | 17,545,755,404 |
| 12 Nov 2019 | 8,759.75 | 8,853.77 | 8,685.43 | 8,815.66 | 8,815.66 | 20,309,769,107 |
| 11 Nov 2019 | 9,056.92 | 9,081.28 | 8,700.61 | 8,757.79 | 8,757.79 | 20,265,510,765 |
| 10 Nov 2019 | 8,812.49 | 9,103.83 | 8,806.16 | 9,055.53 | 9,055.53 | 20,587,919,881 |
| 09 Nov 2019 | 8,809.47 | 8,891.82 | 8,793.16 | 8,813.58 | 8,813.58 | 17,578,630,605 |
| 08 Nov 2019 | 9,265.37 | 9,272.76 | 8,775.53 | 8,804.88 | 8,804.88 | 24,333,037,836 |
| 07 Nov 2019 | 9,352.39 | 9,368.48 | 9,202.35 | 9,267.56 | 9,267.56 | 22,700,383,838 |
| 06 Nov 2019 | 9,340.86 | 9,423.24 | 9,305.91 | 9,360.88 | 9,360.88 | 23,133,895,764 |
| 05 Nov 2019 | 9,413.00 | 9,457.42 | 9,256.93 | 9,342.53 | 9,342.53 | 26,198,609,047 |
| 04 Nov 2019 | 9,235.61 | 9,505.05 | 9,191.49 | 9,412.61 | 9,412.61 | 26,170,255,634 |
| 03 Nov 2019 | 9,324.79 | 9,379.81 | 9,141.25 | 9,235.35 | 9,235.35 | 21,132,220,847 |
| 02 Nov 2019 | 9,259.78 | 9,377.49 | 9,249.59 | 9,324.72 | 9,324.72 | 21,242,676,385 |
| 01 Nov 2019 | 9,193.99 | 9,275.66 | 9,132.05 | 9,261.10 | 9,261.10 | 24,324,691,031 |
| 31 Oct 2019 | 9,202.46 | 9,383.16 | 9,028.72 | 9,199.58 | 9,199.58 | 26,583,653,946 |
| 30 Oct 2019 | 9,422.46 | 9,426.87 | 9,085.37 | 9,205.73 | 9,205.73 | 27,706,531,577 |
| 29 Oct 2019 | 9,248.44 | 9,516.18 | 9,232.65 | 9,427.69 | 9,427.69 | 28,426,779,937 |
| 28 Oct 2019 | 9,565.10 | 9,805.12 | 9,256.15 | 9,256.15 | 9,256.15 | 30,948,255,331 |
| 26 Oct 2019 | 9,241.71 | 9,749.53 | 9,112.54 | 9,551.71 | 9,551.71 | 32,593,129,500 |
| 25 Oct 2019 | 8,667.58 | 10,021.74 | 8,662.62 | 9,244.97 | 9,244.97 | 44,496,255,608 |
| 24 Oct 2019 | 7,490.70 | 8,691.54 | 7,479.98 | 8,660.70 | 8,660.70 | 28,705,065,488 |
| 23 Oct 2019 | 7,509.73 | 7,532.87 | 7,446.99 | 7,493.49 | 7,493.49 | 16,268,708,848 |
| 22 Oct 2019 | 8,076.23 | 8,093.00 | 7,469.32 | 7,514.67 | 7,514.67 | 21,942,878,957 |
| 21 Oct 2019 | 8,243.40 | 8,296.65 | 8,074.46 | 8,078.20 | 8,078.20 | 16,803,377,856 |
| 20 Oct 2019 | 8,225.12 | 8,296.69 | 8,196.42 | 8,243.72 | 8,243.72 | 15,868,748,865 |
| 19 Oct 2019 | 7,997.81 | 8,281.82 | 7,949.44 | 8,222.08 | 8,222.08 | 15,504,249,442 |
| 18 Oct 2019 | 7,973.80 | 8,082.63 | 7,944.78 | 7,988.56 | 7,988.56 | 13,797,825,640 |
| 17 Oct 2019 | 8,100.93 | 8,138.41 | 7,902.16 | 7,973.21 | 7,973.21 | 15,651,592,610 |
| 16 Oct 2019 | 8,047.81 | 8,134.83 | 8,000.94 | 8,103.91 | 8,103.91 | 14,313,052,244 |
| 15 Oct 2019 | 8,204.67 | 8,216.81 | 7,985.09 | 8,047.53 | 8,047.53 | 16,071,646,995 |
| 14 Oct 2019 | 8,373.46 | 8,410.71 | 8,182.71 | 8,205.37 | 8,205.37 | 15,220,412,631 |
| 13 Oct 2019 | 8,320.83 | 8,390.21 | 8,284.13 | 8,374.69 | 8,374.69 | 15,151,387,859 |
| 12 Oct 2019 | 8,336.90 | 8,470.99 | 8,276.61 | 8,321.01 | 8,321.01 | 13,808,286,058 |
| 11 Oct 2019 | 8,315.67 | 8,415.24 | 8,313.34 | 8,336.56 | 8,336.56 | 14,532,641,604 |
| 10 Oct 2019 | 8,585.26 | 8,721.78 | 8,316.18 | 8,321.76 | 8,321.76 | 19,604,381,101 |
| 09 Oct 2019 | 8,585.28 | 8,625.27 | 8,471.93 | 8,586.47 | 8,586.47 | 17,618,660,671 |
| 08 Oct 2019 | 8,229.84 | 8,627.71 | 8,169.30 | 8,595.74 | 8,595.74 | 19,384,942,333 |
| 07 Oct 2019 | 8,246.85 | 8,332.71 | 8,185.76 | 8,228.78 | 8,228.78 | 15,592,264,032 |
| 06 Oct 2019 | 7,989.12 | 8,308.45 | 7,905.77 | 8,245.62 | 8,245.62 | 18,009,742,607 |
| 05 Oct 2019 | 8,149.88 | 8,161.41 | 7,958.85 | 7,988.16 | 7,988.16 | 13,160,830,305 |
| 04 Oct 2019 | 8,210.15 | 8,215.53 | 8,071.12 | 8,151.50 | 8,151.50 | 12,200,497,197 |
| 03 Oct 2019 | 8,259.49 | 8,260.06 | 8,151.24 | 8,205.94 | 8,205.94 | 13,139,456,229 |
| 02 Oct 2019 | 8,390.77 | 8,414.23 | 8,146.44 | 8,259.99 | 8,259.99 | 13,668,823,409 |
| 01 Oct 2019 | 8,344.21 | 8,393.04 | 8,227.70 | 8,393.04 | 8,393.04 | 13,125,712,442 |
| 30 Sep 2019 | 8,299.72 | 8,497.69 | 8,232.68 | 8,343.28 | 8,343.28 | 15,305,343,412 |
| 29 Sep 2019 | 8,104.23 | 8,314.23 | 7,830.76 | 8,293.87 | 8,293.87 | 17,115,474,183 |
| 28 Sep 2019 | 8,246.04 | 8,261.71 | 7,990.50 | 8,104.19 | 8,104.19 | 13,034,629,108 |
| 27 Sep 2019 | 8,251.27 | 8,285.62 | 8,125.43 | 8,245.92 | 8,245.92 | 14,141,152,736 |
| 26 Sep 2019 | 8,113.10 | 8,271.52 | 7,965.92 | 8,251.85 | 8,251.85 | 16,408,941,155 |
| 25 Sep 2019 | 8,487.67 | 8,515.69 | 7,895.63 | 8,118.97 | 8,118.97 | 19,258,205,289 |
| 24 Sep 2019 | 8,603.43 | 8,744.83 | 8,325.40 | 8,486.99 | 8,486.99 | 21,744,728,352 |
| 23 Sep 2019 | 9,729.32 | 9,804.32 | 8,370.80 | 8,620.57 | 8,620.57 | 25,002,886,688 |
| 22 Sep 2019 | 10,067.96 | 10,074.24 | 9,727.14 | 9,729.32 | 9,729.32 | 15,144,925,408 |
| 21 Sep 2019 | 10,024.12 | 10,074.44 | 9,922.53 | 10,070.39 | 10,070.39 | 13,199,651,698 |
| 20 Sep 2019 | 10,183.65 | 10,188.10 | 10,000.71 | 10,019.72 | 10,019.72 | 13,425,266,806 |
| 19 Sep 2019 | 10,266.32 | 10,285.87 | 10,132.19 | 10,181.64 | 10,181.64 | 14,734,189,639 |
| 18 Sep 2019 | 10,200.50 | 10,295.67 | 9,851.69 | 10,266.42 | 10,266.42 | 19,937,691,247 |
| 17 Sep 2019 | 10,247.80 | 10,275.93 | 10,191.47 | 10,198.25 | 10,198.25 | 16,169,268,880 |
| 16 Sep 2019 | 10,281.51 | 10,296.77 | 10,199.74 | 10,241.27 | 10,241.27 | 15,304,603,363 |
| 15 Sep 2019 | 10,347.22 | 10,386.87 | 10,189.74 | 10,276.79 | 10,276.79 | 15,160,167,778 |
| 14 Sep 2019 | 10,356.47 | 10,387.04 | 10,313.09 | 10,347.71 | 10,347.71 | 12,043,433,567 |
| 13 Sep 2019 | 10,345.40 | 10,422.13 | 10,291.69 | 10,358.05 | 10,358.05 | 13,468,713,124 |
| 12 Sep 2019 | 10,415.36 | 10,441.49 | 10,226.60 | 10,360.55 | 10,360.55 | 14,109,864,674 |
| 11 Sep 2019 | 10,176.82 | 10,442.25 | 10,099.24 | 10,410.13 | 10,410.13 | 15,323,563,925 |
| 10 Sep 2019 | 10,123.04 | 10,215.95 | 9,980.78 | 10,178.37 | 10,178.37 | 15,428,063,426 |
| 09 Sep 2019 | 10,336.41 | 10,394.35 | 10,020.57 | 10,115.98 | 10,115.98 | 14,906,809,639 |
| 08 Sep 2019 | 10,443.23 | 10,450.31 | 10,144.93 | 10,334.97 | 10,334.97 | 17,595,943,367 |
| 07 Sep 2019 | 10,518.11 | 10,595.64 | 10,409.09 | 10,441.28 | 10,441.28 | 13,670,567,492 |
| 06 Sep 2019 | 10,353.93 | 10,558.67 | 10,348.92 | 10,517.25 | 10,517.25 | 15,307,366,476 |
| 05 Sep 2019 | 10,578.20 | 10,898.76 | 10,292.30 | 10,353.30 | 10,353.30 | 19,536,574,782 |
| 04 Sep 2019 | 10,588.18 | 10,627.27 | 10,516.42 | 10,575.53 | 10,575.53 | 14,551,239,507 |
| 03 Sep 2019 | 10,621.18 | 10,762.64 | 10,434.71 | 10,594.49 | 10,594.49 | 16,742,664,768 |
| 02 Sep 2019 | 10,345.73 | 10,736.10 | 10,308.55 | 10,623.54 | 10,623.54 | 19,384,917,988 |
| 01 Sep 2019 | 9,757.47 | 10,396.59 | 9,730.65 | 10,346.76 | 10,346.76 | 17,248,102,293 |
| 31 Aug 2019 | 9,630.59 | 9,796.76 | 9,582.94 | 9,757.97 | 9,757.97 | 11,445,355,859 |
| 30 Aug 2019 | 9,597.54 | 9,673.22 | 9,531.80 | 9,630.66 | 9,630.66 | 11,454,806,419 |
| 29 Aug 2019 | 9,514.84 | 9,656.12 | 9,428.30 | 9,598.17 | 9,598.17 | 13,595,263,986 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...