BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20197,563.207,618.097,384.347,395.177,395.1717,690,910,720
06 Dec 20197,450.567,547.007,392.187,547.007,547.0018,104,466,306
05 Dec 20197,253.247,743.437,232.687,448.317,448.3118,816,085,231
04 Dec 20197,320.137,539.787,170.927,252.037,252.0321,664,240,918
03 Dec 20197,323.987,418.867,229.367,320.157,320.1514,797,485,769
02 Dec 20197,424.047,474.827,233.407,321.997,321.9917,082,040,705
01 Dec 20197,571.627,571.627,291.347,424.297,424.2918,720,708,479
30 Nov 20197,764.067,836.107,515.857,569.637,569.6317,158,194,786
29 Nov 20197,466.737,781.187,460.767,761.247,761.2419,709,695,455
28 Nov 20197,536.827,730.077,454.127,463.117,463.1119,050,116,751
27 Nov 20197,220.887,619.696,974.177,531.667,531.6623,991,412,764
26 Nov 20197,145.167,320.237,098.577,218.377,218.3721,129,505,542
25 Nov 20197,039.987,319.866,617.177,146.137,146.1342,685,231,261
24 Nov 20197,398.637,408.587,029.297,047.927,047.9230,433,517,289
23 Nov 20197,296.167,442.267,151.427,397.807,397.8021,008,924,417
22 Nov 20197,643.577,697.386,936.717,296.587,296.5834,242,315,784
21 Nov 20198,023.648,110.107,597.387,642.757,642.7522,514,243,371
20 Nov 20198,203.618,237.248,010.518,027.278,027.2720,764,300,436
19 Nov 20198,305.138,408.528,099.968,206.158,206.1521,083,613,815
18 Nov 20198,573.988,653.288,273.578,309.298,309.2921,579,470,673
17 Nov 20198,549.478,727.798,500.978,577.988,577.9818,668,638,896
16 Nov 20198,491.178,592.008,473.978,550.768,550.7616,495,389,808
15 Nov 20198,705.718,730.878,484.848,491.998,491.9921,796,856,471
14 Nov 20198,811.948,826.948,692.558,708.098,708.0919,084,739,974
13 Nov 20198,812.038,836.848,761.658,808.268,808.2617,545,755,404
12 Nov 20198,759.758,853.778,685.438,815.668,815.6620,309,769,107
11 Nov 20199,056.929,081.288,700.618,757.798,757.7920,265,510,765
10 Nov 20198,812.499,103.838,806.169,055.539,055.5320,587,919,881
09 Nov 20198,809.478,891.828,793.168,813.588,813.5817,578,630,605
08 Nov 20199,265.379,272.768,775.538,804.888,804.8824,333,037,836
07 Nov 20199,352.399,368.489,202.359,267.569,267.5622,700,383,838
06 Nov 20199,340.869,423.249,305.919,360.889,360.8823,133,895,764
05 Nov 20199,413.009,457.429,256.939,342.539,342.5326,198,609,047
04 Nov 20199,235.619,505.059,191.499,412.619,412.6126,170,255,634
03 Nov 20199,324.799,379.819,141.259,235.359,235.3521,132,220,847
02 Nov 20199,259.789,377.499,249.599,324.729,324.7221,242,676,385
01 Nov 20199,193.999,275.669,132.059,261.109,261.1024,324,691,031
31 Oct 20199,202.469,383.169,028.729,199.589,199.5826,583,653,946
30 Oct 20199,422.469,426.879,085.379,205.739,205.7327,706,531,577
29 Oct 20199,248.449,516.189,232.659,427.699,427.6928,426,779,937
28 Oct 20199,565.109,805.129,256.159,256.159,256.1530,948,255,331
26 Oct 20199,241.719,749.539,112.549,551.719,551.7132,593,129,500
25 Oct 20198,667.5810,021.748,662.629,244.979,244.9744,496,255,608
24 Oct 20197,490.708,691.547,479.988,660.708,660.7028,705,065,488
23 Oct 20197,509.737,532.877,446.997,493.497,493.4916,268,708,848
22 Oct 20198,076.238,093.007,469.327,514.677,514.6721,942,878,957
21 Oct 20198,243.408,296.658,074.468,078.208,078.2016,803,377,856
20 Oct 20198,225.128,296.698,196.428,243.728,243.7215,868,748,865
19 Oct 20197,997.818,281.827,949.448,222.088,222.0815,504,249,442
18 Oct 20197,973.808,082.637,944.787,988.567,988.5613,797,825,640
17 Oct 20198,100.938,138.417,902.167,973.217,973.2115,651,592,610
16 Oct 20198,047.818,134.838,000.948,103.918,103.9114,313,052,244
15 Oct 20198,204.678,216.817,985.098,047.538,047.5316,071,646,995
14 Oct 20198,373.468,410.718,182.718,205.378,205.3715,220,412,631
13 Oct 20198,320.838,390.218,284.138,374.698,374.6915,151,387,859
12 Oct 20198,336.908,470.998,276.618,321.018,321.0113,808,286,058
11 Oct 20198,315.678,415.248,313.348,336.568,336.5614,532,641,604
10 Oct 20198,585.268,721.788,316.188,321.768,321.7619,604,381,101
09 Oct 20198,585.288,625.278,471.938,586.478,586.4717,618,660,671
08 Oct 20198,229.848,627.718,169.308,595.748,595.7419,384,942,333
07 Oct 20198,246.858,332.718,185.768,228.788,228.7815,592,264,032
06 Oct 20197,989.128,308.457,905.778,245.628,245.6218,009,742,607
05 Oct 20198,149.888,161.417,958.857,988.167,988.1613,160,830,305
04 Oct 20198,210.158,215.538,071.128,151.508,151.5012,200,497,197
03 Oct 20198,259.498,260.068,151.248,205.948,205.9413,139,456,229
02 Oct 20198,390.778,414.238,146.448,259.998,259.9913,668,823,409
01 Oct 20198,344.218,393.048,227.708,393.048,393.0413,125,712,442
30 Sep 20198,299.728,497.698,232.688,343.288,343.2815,305,343,412
29 Sep 20198,104.238,314.237,830.768,293.878,293.8717,115,474,183
28 Sep 20198,246.048,261.717,990.508,104.198,104.1913,034,629,108
27 Sep 20198,251.278,285.628,125.438,245.928,245.9214,141,152,736
26 Sep 20198,113.108,271.527,965.928,251.858,251.8516,408,941,155
25 Sep 20198,487.678,515.697,895.638,118.978,118.9719,258,205,289
24 Sep 20198,603.438,744.838,325.408,486.998,486.9921,744,728,352
23 Sep 20199,729.329,804.328,370.808,620.578,620.5725,002,886,688
22 Sep 201910,067.9610,074.249,727.149,729.329,729.3215,144,925,408
21 Sep 201910,024.1210,074.449,922.5310,070.3910,070.3913,199,651,698
20 Sep 201910,183.6510,188.1010,000.7110,019.7210,019.7213,425,266,806
19 Sep 201910,266.3210,285.8710,132.1910,181.6410,181.6414,734,189,639
18 Sep 201910,200.5010,295.679,851.6910,266.4210,266.4219,937,691,247
17 Sep 201910,247.8010,275.9310,191.4710,198.2510,198.2516,169,268,880
16 Sep 201910,281.5110,296.7710,199.7410,241.2710,241.2715,304,603,363
15 Sep 201910,347.2210,386.8710,189.7410,276.7910,276.7915,160,167,778
14 Sep 201910,356.4710,387.0410,313.0910,347.7110,347.7112,043,433,567
13 Sep 201910,345.4010,422.1310,291.6910,358.0510,358.0513,468,713,124
12 Sep 201910,415.3610,441.4910,226.6010,360.5510,360.5514,109,864,674
11 Sep 201910,176.8210,442.2510,099.2410,410.1310,410.1315,323,563,925
10 Sep 201910,123.0410,215.959,980.7810,178.3710,178.3715,428,063,426
09 Sep 201910,336.4110,394.3510,020.5710,115.9810,115.9814,906,809,639
08 Sep 201910,443.2310,450.3110,144.9310,334.9710,334.9717,595,943,367
07 Sep 201910,518.1110,595.6410,409.0910,441.2810,441.2813,670,567,492
06 Sep 201910,353.9310,558.6710,348.9210,517.2510,517.2515,307,366,476
05 Sep 201910,578.2010,898.7610,292.3010,353.3010,353.3019,536,574,782
04 Sep 201910,588.1810,627.2710,516.4210,575.5310,575.5314,551,239,507
03 Sep 201910,621.1810,762.6410,434.7110,594.4910,594.4916,742,664,768
02 Sep 201910,345.7310,736.1010,308.5510,623.5410,623.5419,384,917,988
01 Sep 20199,757.4710,396.599,730.6510,346.7610,346.7617,248,102,293
31 Aug 20199,630.599,796.769,582.949,757.979,757.9711,445,355,859
30 Aug 20199,597.549,673.229,531.809,630.669,630.6611,454,806,419
29 Aug 20199,514.849,656.129,428.309,598.179,598.1713,595,263,986
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...