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 |
|---|---|---|---|---|---|---|
| 25 Jan 2020 | 8,450.43 | 8,450.43 | 8,296.50 | 8,322.12 | 8,322.12 | 23,913,512,960 |
| 24 Jan 2020 | 8,405.57 | 8,514.67 | 8,266.84 | 8,445.43 | 8,445.43 | 24,397,913,025 |
| 23 Jan 2020 | 8,680.65 | 8,687.75 | 8,333.64 | 8,406.52 | 8,406.52 | 25,770,680,778 |
| 22 Jan 2020 | 8,744.21 | 8,792.99 | 8,636.75 | 8,680.88 | 8,680.88 | 22,600,204,050 |
| 21 Jan 2020 | 8,658.99 | 8,755.71 | 8,544.52 | 8,745.89 | 8,745.89 | 24,097,418,512 |
| 20 Jan 2020 | 8,704.63 | 8,745.59 | 8,560.47 | 8,657.64 | 8,657.64 | 26,422,375,678 |
| 19 Jan 2020 | 8,941.45 | 9,164.36 | 8,620.08 | 8,706.25 | 8,706.25 | 34,217,320,471 |
| 18 Jan 2020 | 8,927.21 | 9,012.20 | 8,827.33 | 8,942.81 | 8,942.81 | 32,337,772,626 |
| 17 Jan 2020 | 8,725.21 | 8,958.12 | 8,677.32 | 8,929.04 | 8,929.04 | 36,372,139,320 |
| 16 Jan 2020 | 8,812.48 | 8,846.46 | 8,612.10 | 8,723.79 | 8,723.79 | 31,313,981,930 |
| 15 Jan 2020 | 8,825.34 | 8,890.12 | 8,657.19 | 8,807.01 | 8,807.01 | 40,102,834,649 |
| 14 Jan 2020 | 8,140.93 | 8,879.51 | 8,140.93 | 8,827.76 | 8,827.76 | 44,841,784,107 |
| 13 Jan 2020 | 8,189.77 | 8,197.79 | 8,079.70 | 8,144.19 | 8,144.19 | 22,482,910,687 |
| 12 Jan 2020 | 8,033.26 | 8,200.06 | 8,009.06 | 8,192.49 | 8,192.49 | 22,903,438,381 |
| 11 Jan 2020 | 8,162.19 | 8,218.36 | 8,029.64 | 8,037.54 | 8,037.54 | 25,521,165,085 |
| 10 Jan 2020 | 7,878.31 | 8,166.55 | 7,726.77 | 8,166.55 | 8,166.55 | 28,714,583,843 |
| 09 Jan 2020 | 8,082.30 | 8,082.30 | 7,842.40 | 7,879.07 | 7,879.07 | 24,045,990,465 |
| 08 Jan 2020 | 8,161.94 | 8,396.74 | 7,956.77 | 8,079.86 | 8,079.86 | 31,672,559,264 |
| 07 Jan 2020 | 7,768.68 | 8,178.22 | 7,768.23 | 8,163.69 | 8,163.69 | 28,767,291,326 |
| 06 Jan 2020 | 7,410.45 | 7,781.87 | 7,409.29 | 7,769.22 | 7,769.22 | 23,276,261,598 |
| 05 Jan 2020 | 7,410.45 | 7,544.50 | 7,400.54 | 7,411.32 | 7,411.32 | 19,725,074,094 |
| 04 Jan 2020 | 7,345.38 | 7,427.39 | 7,309.51 | 7,410.66 | 7,410.66 | 18,444,271,274 |
| 03 Jan 2020 | 6,984.43 | 7,413.72 | 6,915.00 | 7,344.88 | 7,344.88 | 28,111,481,031 |
| 02 Jan 2020 | 7,202.55 | 7,212.16 | 6,935.27 | 6,985.47 | 6,985.47 | 20,802,083,465 |
| 01 Jan 2020 | 7,194.89 | 7,254.33 | 7,174.94 | 7,200.17 | 7,200.17 | 18,565,664,996 |
| 31 Dec 2019 | 7,294.44 | 7,335.29 | 7,169.78 | 7,193.60 | 7,193.60 | 21,167,946,112 |
| 30 Dec 2019 | 7,420.27 | 7,454.82 | 7,276.31 | 7,293.00 | 7,293.00 | 22,874,131,671 |
| 29 Dec 2019 | 7,317.65 | 7,513.95 | 7,279.87 | 7,422.65 | 7,422.65 | 22,445,257,701 |
| 28 Dec 2019 | 7,289.03 | 7,399.04 | 7,286.91 | 7,317.99 | 7,317.99 | 21,365,673,026 |
| 27 Dec 2019 | 7,238.14 | 7,363.53 | 7,189.93 | 7,290.09 | 7,290.09 | 22,777,360,995 |
| 26 Dec 2019 | 7,274.80 | 7,388.30 | 7,200.39 | 7,238.97 | 7,238.97 | 22,787,010,034 |
| 25 Dec 2019 | 7,325.76 | 7,357.02 | 7,220.99 | 7,275.16 | 7,275.16 | 21,559,505,148 |
| 24 Dec 2019 | 7,354.39 | 7,535.72 | 7,269.53 | 7,322.53 | 7,322.53 | 22,991,622,105 |
| 23 Dec 2019 | 7,508.90 | 7,656.18 | 7,326.19 | 7,355.63 | 7,355.63 | 27,831,788,041 |
| 22 Dec 2019 | 7,191.19 | 7,518.03 | 7,167.18 | 7,511.59 | 7,511.59 | 23,134,537,956 |
| 21 Dec 2019 | 7,220.59 | 7,223.23 | 7,112.74 | 7,191.16 | 7,191.16 | 19,312,552,168 |
| 20 Dec 2019 | 7,208.64 | 7,257.92 | 7,086.12 | 7,218.82 | 7,218.82 | 22,633,815,180 |
| 19 Dec 2019 | 7,277.59 | 7,346.60 | 7,041.38 | 7,202.84 | 7,202.84 | 25,904,604,415 |
| 18 Dec 2019 | 6,647.70 | 7,324.98 | 6,540.05 | 7,276.80 | 7,276.80 | 31,836,522,778 |
| 17 Dec 2019 | 6,931.32 | 6,964.08 | 6,587.97 | 6,640.52 | 6,640.52 | 22,363,804,217 |
| 16 Dec 2019 | 7,153.66 | 7,171.17 | 6,903.68 | 6,932.48 | 6,932.48 | 20,213,265,949 |
| 15 Dec 2019 | 7,124.24 | 7,181.08 | 6,924.38 | 7,152.30 | 7,152.30 | 16,881,129,804 |
| 14 Dec 2019 | 7,268.90 | 7,308.84 | 7,097.21 | 7,124.67 | 7,124.67 | 17,137,029,729 |
| 13 Dec 2019 | 7,244.66 | 7,293.56 | 7,227.12 | 7,269.68 | 7,269.68 | 17,125,736,940 |
| 12 Dec 2019 | 7,216.74 | 7,266.64 | 7,164.74 | 7,243.13 | 7,243.13 | 18,927,080,224 |
| 11 Dec 2019 | 7,277.20 | 7,324.16 | 7,195.53 | 7,217.43 | 7,217.43 | 16,350,490,689 |
| 10 Dec 2019 | 7,397.13 | 7,424.02 | 7,246.04 | 7,278.12 | 7,278.12 | 18,249,031,194 |
| 09 Dec 2019 | 7,561.80 | 7,618.09 | 7,365.99 | 7,400.90 | 7,400.90 | 17,872,021,272 |
| 08 Dec 2019 | 7,551.34 | 7,634.61 | 7,476.09 | 7,564.35 | 7,564.35 | 15,409,908,086 |
| 07 Dec 2019 | 7,547.27 | 7,589.95 | 7,525.71 | 7,556.24 | 7,556.24 | 15,453,520,564 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...