BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
16 Feb 20193,593.633,617.883,592.043,612.713,612.7118,804,264
25 Jan 20193,598.523,607.433,539.413,582.893,582.89116,674,680
24 Jan 20193,572.053,616.333,546.503,598.523,598.52113,155,246
23 Jan 20193,602.043,631.153,543.963,572.053,572.05135,864,247
22 Jan 20193,571.923,635.693,473.773,602.043,602.04191,355,241
21 Jan 20193,567.733,599.833,535.193,571.923,571.92129,000,924
20 Jan 20193,729.783,754.653,529.253,567.733,567.73177,628,515
19 Jan 20193,648.053,799.623,643.013,729.783,729.78143,238,228
18 Jan 20193,685.303,685.393,620.443,648.053,648.05118,317,804
17 Jan 20193,643.993,695.283,586.923,685.303,685.30168,287,506
16 Jan 20193,621.243,704.373,611.383,643.993,643.99196,211,595
15 Jan 20193,703.903,724.303,590.493,621.243,621.24198,582,447
14 Jan 20193,551.243,748.883,544.533,703.903,703.90204,793,029
13 Jan 20193,664.383,675.203,528.243,551.243,551.24164,125,048
12 Jan 20193,669.203,692.123,611.203,664.383,664.38103,912,541
11 Jan 20193,668.153,729.693,616.413,669.203,669.20231,465,488
10 Jan 20194,048.344,085.093,631.073,668.153,668.15412,522,198
09 Jan 20194,040.754,092.914,013.004,048.344,048.34223,639,028
08 Jan 20194,050.404,156.163,990.344,040.754,040.75268,091,045
07 Jan 20194,102.854,132.624,001.354,050.404,050.40209,289,368
06 Jan 20193,855.394,145.163,829.094,102.854,102.85236,298,043
05 Jan 20193,874.063,926.923,841.133,855.393,855.39139,438,510
04 Jan 20193,835.863,901.653,783.883,874.063,874.06170,507,611
03 Jan 20193,961.013,965.523,778.763,835.863,835.86176,488,072
02 Jan 20193,880.153,989.593,826.293,961.013,961.01210,854,603
01 Jan 20193,747.393,938.753,696.943,880.153,880.15170,598,307
31 Dec 20183,896.213,904.283,701.483,747.393,747.39206,190,463
30 Dec 20183,797.063,925.183,760.803,896.213,896.21191,958,416
29 Dec 20183,947.864,004.143,774.383,797.063,797.06214,891,355
28 Dec 20183,646.094,007.713,628.433,947.863,947.86353,705,007
27 Dec 20183,848.783,888.923,622.393,646.093,646.09305,729,129
26 Dec 20183,834.733,923.933,746.863,848.783,848.78263,439,573
25 Dec 20184,081.954,094.613,734.853,834.733,834.73367,200,910
24 Dec 20184,007.634,303.374,006.604,081.954,081.95459,290,147
23 Dec 20184,045.244,117.653,972.394,007.634,007.63235,997,621
22 Dec 20183,898.814,060.343,849.234,045.244,045.24250,085,915
21 Dec 20184,137.664,247.713,831.203,898.813,898.81516,656,937
20 Dec 20183,736.544,225.523,712.824,137.664,137.66724,855,205
19 Dec 20183,715.853,969.703,693.573,736.543,736.54620,695,447
18 Dec 20183,548.193,727.993,481.463,715.853,715.85327,807,644
17 Dec 20183,255.373,639.653,239.063,548.193,548.19412,454,521
16 Dec 20183,232.513,319.833,227.403,255.373,255.37148,182,655
15 Dec 20183,235.483,271.763,169.533,232.513,232.51165,378,769
14 Dec 20183,305.113,333.243,180.973,235.483,235.48290,985,461
13 Dec 20183,485.593,493.763,272.813,305.113,305.11286,236,674
12 Dec 20183,401.023,545.373,380.483,485.593,485.59257,293,632
11 Dec 20183,467.163,483.583,348.983,401.023,401.02230,671,778
10 Dec 20183,592.843,645.493,416.773,467.163,467.16287,119,758
09 Dec 20183,461.073,718.583,436.503,592.843,592.84295,321,498
08 Dec 20183,420.573,602.493,295.213,461.073,461.07357,548,590
07 Dec 20183,485.183,576.113,248.003,420.573,420.57699,930,576
06 Dec 20183,737.533,883.433,467.923,485.183,485.18590,923,562
05 Dec 20183,948.443,961.803,719.193,737.533,737.53320,944,415
04 Dec 20183,871.414,082.683,770.923,948.443,948.44373,361,232
03 Dec 20184,143.864,159.013,795.183,871.413,871.41423,985,399
02 Dec 20184,197.704,318.794,077.674,143.864,143.86262,154,694
01 Dec 20184,009.674,309.653,942.624,197.464,197.46280,927,570
30 Nov 20184,286.854,331.073,916.304,009.674,009.67497,762,735
29 Nov 20184,263.524,444.394,130.684,286.694,286.69479,575,430
28 Nov 20183,822.994,398.573,822.944,263.554,263.55726,808,596
27 Nov 20183,784.773,878.903,613.113,822.993,822.99555,212,127
26 Nov 20184,004.464,124.703,598.813,784.593,784.59715,341,714
25 Nov 20183,854.114,165.933,550.044,004.154,004.15819,869,496
24 Nov 20184,343.424,432.003,741.203,854.113,854.11503,028,289
23 Nov 20184,320.684,419.484,157.194,343.424,343.42521,825,987
22 Nov 20184,593.044,640.724,297.214,320.684,320.68376,852,837
21 Nov 20184,441.814,689.554,315.584,593.044,593.04686,284,917
20 Nov 20184,809.624,953.564,168.254,441.814,441.811,433,400,842
19 Nov 20185,615.265,615.984,757.014,809.624,809.621,072,037,780
18 Nov 20185,567.955,701.355,567.955,615.265,615.26233,409,182
17 Nov 20185,586.975,602.015,524.705,568.945,568.94164,182,152
16 Nov 20185,647.505,676.545,487.875,586.275,586.27397,196,182
15 Nov 20185,740.515,767.065,300.755,647.505,647.50820,864,013
14 Nov 20186,339.176,375.705,469.935,741.475,741.471,045,469,380
13 Nov 20186,375.086,389.436,315.586,339.176,339.17227,689,745
12 Nov 20186,408.186,435.416,350.876,375.086,375.08181,575,610
11 Nov 20186,396.396,414.186,326.386,408.186,408.18130,156,001
10 Nov 20186,377.996,419.926,376.176,396.376,396.3794,313,328
09 Nov 20186,446.066,457.976,352.456,377.996,377.99237,893,036
08 Nov 20186,530.946,542.426,438.276,446.066,446.06273,205,386
07 Nov 20186,479.726,562.796,476.596,529.686,529.68360,052,788
06 Nov 20186,433.536,482.816,412.566,479.726,479.72239,808,254
05 Nov 20186,467.056,475.806,406.696,433.746,433.74155,758,902
04 Nov 20186,376.556,498.166,351.926,467.056,467.05175,805,188
03 Nov 20186,394.656,398.096,336.966,376.326,376.32183,565,304
02 Nov 20186,381.306,420.936,371.576,394.666,394.66179,385,606
01 Nov 20186,342.816,402.596,322.606,381.306,381.30199,861,220
31 Oct 20186,309.116,391.256,241.496,342.616,342.61245,357,244
30 Oct 20186,314.386,340.686,286.306,309.116,309.11269,592,154
29 Oct 20186,470.746,483.396,282.586,313.916,313.91342,463,526
27 Oct 20186,470.176,483.246,444.746,470.746,470.74109,118,160
26 Oct 20186,457.216,479.006,445.956,470.176,470.17124,066,466
25 Oct 20186,462.776,514.006,441.816,457.216,457.21215,447,656
24 Oct 20186,476.526,497.906,432.306,462.776,462.77231,214,963
23 Oct 20186,470.636,538.356,465.736,476.256,476.25222,068,131
22 Oct 20186,484.326,496.206,438.996,470.226,470.22220,913,293
21 Oct 20186,509.876,531.236,460.386,483.236,483.23202,766,914
20 Oct 20186,490.606,557.396,474.476,509.876,509.87105,283,929
19 Oct 20186,469.286,645.206,395.456,490.566,490.56127,185,847
18 Oct 20186,489.376,503.096,449.366,469.286,469.28237,855,085
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...