BTC-USD - Bitcoin USD
CCC - CryptoCompare. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Aug 2019 | 10,104.33 | 10,254.94 | 10,053.67 | 10,221.51 | 10,221.51 | 69,134,616 |
| 22 Aug 2019 | 10,131.67 | 10,231.99 | 9,777.06 | 10,120.46 | 10,120.46 | 378,925,162 |
| 21 Aug 2019 | 10,770.76 | 10,805.70 | 9,870.07 | 10,131.67 | 10,131.67 | 584,554,031 |
| 20 Aug 2019 | 10,922.16 | 10,956.06 | 10,576.37 | 10,770.76 | 10,770.76 | 332,208,752 |
| 19 Aug 2019 | 10,326.25 | 10,937.26 | 10,278.31 | 10,922.16 | 10,922.16 | 426,168,059 |
| 18 Aug 2019 | 10,220.75 | 10,512.89 | 10,079.46 | 10,326.25 | 10,326.25 | 223,456,175 |
| 17 Aug 2019 | 10,360.43 | 10,474.64 | 10,010.76 | 10,220.75 | 10,220.75 | 251,018,339 |
| 16 Aug 2019 | 10,308.51 | 10,544.97 | 9,764.32 | 10,360.43 | 10,360.43 | 635,040,831 |
| 15 Aug 2019 | 10,031.89 | 10,451.61 | 9,497.12 | 10,308.51 | 10,308.51 | 842,979,140 |
| 14 Aug 2019 | 10,872.00 | 10,873.44 | 9,924.58 | 10,031.89 | 10,031.89 | 728,247,545 |
| 13 Aug 2019 | 11,387.41 | 11,439.48 | 10,765.30 | 10,872.00 | 10,872.00 | 483,240,069 |
| 12 Aug 2019 | 11,549.06 | 11,554.74 | 11,240.38 | 11,387.41 | 11,387.41 | 229,908,138 |
| 11 Aug 2019 | 11,293.59 | 11,584.35 | 11,119.32 | 11,549.06 | 11,549.06 | 292,814,721 |
| 10 Aug 2019 | 11,865.21 | 11,971.35 | 11,232.42 | 11,293.59 | 11,293.59 | 470,049,694 |
| 09 Aug 2019 | 11,982.80 | 12,027.57 | 11,674.06 | 11,865.21 | 11,865.21 | 464,214,586 |
| 08 Aug 2019 | 11,974.28 | 12,042.87 | 11,498.04 | 11,982.80 | 11,982.80 | 588,463,519 |
| 07 Aug 2019 | 11,467.10 | 12,138.55 | 11,393.98 | 11,974.28 | 11,974.28 | 834,719,365 |
| 06 Aug 2019 | 11,807.96 | 12,316.85 | 11,224.10 | 11,467.10 | 11,467.10 | 949,534,020 |
| 05 Aug 2019 | 10,978.91 | 11,945.38 | 10,978.89 | 11,807.96 | 11,807.96 | 870,917,186 |
| 04 Aug 2019 | 10,820.41 | 11,074.95 | 10,572.24 | 10,978.91 | 10,978.91 | 431,699,306 |
| 03 Aug 2019 | 10,528.99 | 10,915.00 | 10,509.35 | 10,820.41 | 10,820.41 | 367,536,516 |
| 02 Aug 2019 | 10,409.79 | 10,666.64 | 10,340.82 | 10,528.99 | 10,528.99 | 463,688,251 |
| 01 Aug 2019 | 10,089.25 | 10,488.81 | 9,890.49 | 10,409.79 | 10,409.79 | 442,037,342 |
| 31 Jul 2019 | 9,595.52 | 10,123.94 | 9,581.60 | 10,089.25 | 10,089.25 | 416,343,142 |
| 30 Jul 2019 | 9,506.93 | 9,749.53 | 9,391.78 | 9,595.52 | 9,595.52 | 276,402,322 |
| 29 Jul 2019 | 9,531.77 | 9,717.69 | 9,386.90 | 9,506.93 | 9,506.93 | 299,936,368 |
| 28 Jul 2019 | 9,478.32 | 9,591.52 | 9,135.64 | 9,531.77 | 9,531.77 | 267,243,770 |
| 27 Jul 2019 | 9,847.45 | 10,202.95 | 9,310.47 | 9,478.32 | 9,478.32 | 512,612,117 |
| 26 Jul 2019 | 9,882.43 | 9,890.05 | 9,668.52 | 9,847.45 | 9,847.45 | 312,717,110 |
| 25 Jul 2019 | 9,772.14 | 10,184.43 | 9,744.70 | 9,882.43 | 9,882.43 | 403,576,364 |
| 24 Jul 2019 | 9,854.15 | 9,920.54 | 9,535.78 | 9,772.14 | 9,772.14 | 531,611,909 |
| 23 Jul 2019 | 10,325.87 | 10,328.44 | 9,820.61 | 9,854.15 | 9,854.15 | 529,438,124 |
| 22 Jul 2019 | 10,586.71 | 10,676.60 | 10,072.07 | 10,325.87 | 10,325.87 | 524,442,852 |
| 21 Jul 2019 | 10,759.42 | 10,833.99 | 10,329.89 | 10,586.71 | 10,586.71 | 405,339,891 |
| 20 Jul 2019 | 10,532.94 | 11,094.32 | 10,379.19 | 10,759.42 | 10,759.42 | 608,954,333 |
| 19 Jul 2019 | 10,638.35 | 10,757.41 | 10,135.16 | 10,532.94 | 10,532.94 | 658,190,962 |
| 18 Jul 2019 | 9,696.15 | 10,776.54 | 9,292.61 | 10,638.35 | 10,638.35 | 1,033,842,556 |
| 17 Jul 2019 | 9,423.44 | 9,982.24 | 9,086.51 | 9,696.15 | 9,696.15 | 965,256,823 |
| 16 Jul 2019 | 10,850.26 | 11,025.76 | 9,366.82 | 9,423.44 | 9,423.44 | 1,140,137,759 |
| 15 Jul 2019 | 10,204.41 | 11,070.18 | 9,877.02 | 10,850.26 | 10,850.26 | 965,178,341 |
| 14 Jul 2019 | 11,363.97 | 11,447.92 | 10,118.85 | 10,204.41 | 10,204.41 | 814,667,763 |
| 13 Jul 2019 | 11,797.37 | 11,835.87 | 10,827.53 | 11,363.97 | 11,363.97 | 668,325,183 |
| 12 Jul 2019 | 11,343.12 | 11,931.91 | 11,096.61 | 11,797.37 | 11,797.37 | 647,690,095 |
| 11 Jul 2019 | 12,099.12 | 12,099.91 | 11,002.39 | 11,343.12 | 11,343.12 | 1,185,222,449 |
| 10 Jul 2019 | 12,567.02 | 13,183.73 | 11,569.94 | 12,099.12 | 12,099.12 | 1,554,955,347 |
| 09 Jul 2019 | 12,296.16 | 12,808.06 | 12,117.31 | 12,567.02 | 12,567.02 | 993,891,866 |
| 08 Jul 2019 | 11,474.28 | 12,386.28 | 11,339.02 | 12,296.16 | 12,296.16 | 762,033,323 |
| 07 Jul 2019 | 11,248.94 | 11,605.43 | 11,109.42 | 11,474.28 | 11,474.28 | 418,161,890 |
| 06 Jul 2019 | 10,993.25 | 11,709.27 | 10,985.40 | 11,248.94 | 11,248.94 | 549,769,169 |
| 05 Jul 2019 | 11,156.52 | 11,435.38 | 10,787.94 | 10,993.25 | 10,993.25 | 734,424,868 |
| 04 Jul 2019 | 11,981.61 | 12,055.11 | 11,067.68 | 11,156.52 | 11,156.52 | 831,236,841 |
| 03 Jul 2019 | 10,844.13 | 12,009.59 | 10,841.91 | 11,981.61 | 11,981.61 | 1,313,585,829 |
| 02 Jul 2019 | 10,591.87 | 10,927.60 | 9,678.10 | 10,844.13 | 10,844.13 | 1,239,524,970 |
| 01 Jul 2019 | 10,769.05 | 11,207.00 | 10,006.43 | 10,591.87 | 10,591.87 | 1,225,129,699 |
| 30 Jun 2019 | 11,884.10 | 12,200.02 | 10,677.83 | 10,769.05 | 10,769.05 | 917,158,052 |
| 29 Jun 2019 | 12,355.06 | 12,362.90 | 11,352.27 | 11,884.10 | 11,884.10 | 968,516,834 |
| 28 Jun 2019 | 11,154.09 | 12,433.00 | 10,772.75 | 12,355.06 | 12,355.06 | 1,408,438,810 |
| 27 Jun 2019 | 12,913.28 | 13,314.05 | 10,335.34 | 11,154.09 | 11,154.09 | 2,345,027,203 |
| 26 Jun 2019 | 11,740.34 | 13,826.76 | 11,679.10 | 12,913.28 | 12,913.28 | 2,685,872,365 |
| 25 Jun 2019 | 11,035.74 | 11,778.22 | 10,992.37 | 11,740.34 | 11,740.34 | 953,962,631 |
| 24 Jun 2019 | 10,855.99 | 11,100.92 | 10,555.71 | 11,035.74 | 11,035.74 | 565,444,720 |
| 23 Jun 2019 | 10,689.54 | 11,285.51 | 10,513.81 | 10,855.99 | 10,855.99 | 619,160,985 |
| 22 Jun 2019 | 10,218.87 | 11,207.97 | 10,086.32 | 10,689.54 | 10,689.54 | 1,240,328,392 |
| 21 Jun 2019 | 9,536.85 | 10,230.86 | 9,536.85 | 10,218.87 | 10,218.87 | 765,543,626 |
| 20 Jun 2019 | 9,280.54 | 9,600.28 | 9,219.81 | 9,536.85 | 9,536.85 | 424,436,854 |
| 19 Jun 2019 | 9,081.71 | 9,313.18 | 9,045.47 | 9,280.54 | 9,280.54 | 293,070,485 |
| 18 Jun 2019 | 9,336.01 | 9,357.22 | 8,941.83 | 9,081.71 | 9,081.71 | 473,016,555 |
| 17 Jun 2019 | 8,979.18 | 9,468.85 | 8,976.99 | 9,336.01 | 9,336.01 | 606,269,265 |
| 16 Jun 2019 | 8,853.56 | 9,372.89 | 8,800.96 | 8,979.18 | 8,979.18 | 767,025,702 |
| 15 Jun 2019 | 8,693.96 | 8,905.14 | 8,621.48 | 8,853.56 | 8,853.56 | 333,656,492 |
| 14 Jun 2019 | 8,235.57 | 8,724.42 | 8,180.39 | 8,693.96 | 8,693.96 | 424,131,990 |
| 13 Jun 2019 | 8,174.14 | 8,326.20 | 8,053.65 | 8,235.57 | 8,235.57 | 315,594,036 |
| 12 Jun 2019 | 7,917.32 | 8,250.00 | 7,834.57 | 8,174.14 | 8,174.14 | 399,065,678 |
| 11 Jun 2019 | 8,021.00 | 8,049.78 | 7,724.58 | 7,917.32 | 7,917.32 | 282,632,009 |
| 10 Jun 2019 | 7,643.44 | 8,061.50 | 7,533.53 | 8,021.00 | 8,021.00 | 339,520,552 |
| 09 Jun 2019 | 7,933.78 | 7,964.75 | 7,535.90 | 7,643.44 | 7,643.44 | 234,551,796 |
| 08 Jun 2019 | 8,002.63 | 8,058.91 | 7,796.46 | 7,933.78 | 7,933.78 | 186,055,499 |
| 07 Jun 2019 | 7,807.36 | 8,127.63 | 7,767.37 | 8,002.63 | 8,002.63 | 407,241,297 |
| 06 Jun 2019 | 7,791.29 | 7,872.10 | 7,467.52 | 7,807.36 | 7,807.36 | 342,084,400 |
| 05 Jun 2019 | 7,677.47 | 7,917.14 | 7,591.88 | 7,791.29 | 7,791.29 | 387,021,977 |
| 04 Jun 2019 | 8,114.49 | 8,114.49 | 7,463.94 | 7,677.47 | 7,677.47 | 809,220,381 |
| 03 Jun 2019 | 8,737.91 | 8,740.24 | 8,073.18 | 8,114.49 | 8,114.49 | 534,972,187 |
| 02 Jun 2019 | 8,555.87 | 8,819.90 | 8,547.48 | 8,737.91 | 8,737.91 | 221,708,083 |
| 01 Jun 2019 | 8,550.67 | 8,619.21 | 8,459.65 | 8,555.87 | 8,555.87 | 229,736,992 |
| 31 May 2019 | 8,276.25 | 8,570.78 | 8,116.00 | 8,550.67 | 8,550.67 | 502,056,527 |
| 30 May 2019 | 8,664.56 | 9,065.89 | 8,027.21 | 8,276.25 | 8,276.25 | 815,525,590 |
| 29 May 2019 | 8,718.85 | 8,760.48 | 8,444.10 | 8,664.56 | 8,664.56 | 380,343,928 |
| 28 May 2019 | 8,785.17 | 8,818.71 | 8,562.20 | 8,718.85 | 8,718.85 | 360,752,199 |
| 27 May 2019 | 8,726.23 | 8,931.53 | 8,668.46 | 8,785.17 | 8,785.17 | 507,164,714 |
| 26 May 2019 | 8,059.13 | 8,779.00 | 7,894.53 | 8,726.23 | 8,726.23 | 483,663,699 |
| 25 May 2019 | 7,996.40 | 8,140.82 | 7,948.68 | 8,059.13 | 8,059.13 | 179,206,342 |
| 24 May 2019 | 7,876.50 | 8,165.45 | 7,801.57 | 7,996.40 | 7,996.40 | 413,162,746 |
| 23 May 2019 | 7,626.89 | 7,971.26 | 7,478.74 | 7,876.50 | 7,876.50 | 386,766,321 |
| 22 May 2019 | 7,947.93 | 8,033.76 | 7,533.66 | 7,626.89 | 7,626.89 | 424,501,866 |
| 21 May 2019 | 7,998.29 | 8,102.32 | 7,807.77 | 7,947.93 | 7,947.93 | 357,803,946 |
| 20 May 2019 | 8,193.14 | 8,193.14 | 7,591.85 | 7,998.29 | 7,998.29 | 637,617,163 |
| 19 May 2019 | 7,266.08 | 8,281.66 | 7,257.26 | 8,193.14 | 8,193.14 | 723,011,166 |
| 18 May 2019 | 7,371.96 | 7,491.67 | 7,213.72 | 7,266.08 | 7,266.08 | 303,317,486 |
| 17 May 2019 | 7,874.11 | 7,930.98 | 6,668.67 | 7,371.96 | 7,371.96 | 1,023,961,962 |
| 16 May 2019 | 8,183.83 | 8,352.25 | 7,679.05 | 7,874.11 | 7,874.11 | 762,104,107 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...