BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20186,741.286,747.546,569.966,630.136,630.13173,456,528
19 Jun 20186,714.566,839.606,672.206,741.286,741.28370,797,057
18 Jun 20186,457.786,802.036,401.416,714.826,714.82430,241,689
17 Jun 20186,503.106,585.776,446.386,457.786,457.78224,575,526
16 Jun 20186,396.716,569.156,345.996,503.106,503.10232,802,782
15 Jun 20186,643.636,667.236,380.696,396.716,396.71379,228,601
14 Jun 20186,310.436,719.446,286.236,643.266,643.26620,296,377
13 Jun 20186,556.946,623.006,140.636,310.436,310.43797,087,281
12 Jun 20186,887.436,888.336,462.616,556.946,556.94509,372,466
11 Jun 20186,773.726,913.856,652.896,887.376,887.37482,788,065
10 Jun 20187,513.767,514.046,661.986,773.726,773.72895,514,425
09 Jun 20187,627.567,691.747,495.727,513.697,513.69218,013,881
08 Jun 20187,700.407,709.617,559.507,627.527,627.52310,119,047
07 Jun 20187,661.797,755.927,651.137,700.117,700.11342,475,552
06 Jun 20187,629.407,701.357,504.987,661.797,661.79396,116,252
05 Jun 20187,503.327,672.707,394.977,629.407,629.40440,337,235
04 Jun 20187,719.737,760.737,469.217,503.207,503.20427,448,262
03 Jun 20187,643.267,774.967,606.767,719.757,719.75332,313,005
02 Jun 20187,530.557,697.347,467.797,643.267,643.26362,414,878
01 Jun 20187,501.747,614.667,370.277,530.557,530.55458,687,659
31 May 20187,393.027,608.877,349.527,502.157,502.15458,223,966
30 May 20187,474.757,571.087,295.787,393.027,393.02505,870,974
29 May 20187,118.887,533.037,069.017,474.757,474.75634,849,312
28 May 20187,362.237,455.557,092.917,118.887,118.88526,854,342
27 May 20187,355.067,420.077,256.677,362.237,362.23341,348,321
26 May 20187,475.367,626.697,314.717,355.067,355.06368,322,782
25 May 20187,584.787,652.377,347.967,475.367,475.36634,474,356
24 May 20187,505.777,729.487,283.777,584.747,584.74826,278,113
23 May 20187,992.758,031.637,460.667,505.777,505.77934,151,146
22 May 20188,419.678,428.607,962.437,992.757,992.75543,342,369
21 May 20188,533.228,585.858,347.888,419.658,419.65463,653,636
20 May 20188,249.248,591.458,181.468,533.008,533.00418,898,289
19 May 20188,247.918,397.278,160.808,249.248,249.24381,458,405
18 May 20188,071.048,280.457,940.358,247.918,247.91558,167,598
17 May 20188,342.698,476.458,015.778,071.048,071.04615,539,512
16 May 20188,480.168,501.658,119.178,344.788,344.78789,660,713
15 May 20188,672.888,848.698,441.258,480.168,480.16730,739,738
14 May 20188,709.468,883.008,312.728,672.908,672.90874,543,293
13 May 20188,488.078,773.968,350.918,709.468,709.46525,395,861
12 May 20188,420.828,653.808,225.978,486.678,486.67783,972,252
11 May 20189,032.229,032.278,363.508,421.008,421.001,176,888,629
10 May 20189,321.529,393.959,017.139,032.229,032.22629,850,604
09 May 20189,196.139,373.468,987.279,321.169,321.16625,495,066
08 May 20189,377.089,472.099,063.079,196.139,196.13673,924,125
07 May 20189,643.999,662.239,202.139,377.819,377.81692,580,062
06 May 20189,846.449,936.969,441.939,644.929,644.92608,650,204
05 May 20189,700.379,968.859,687.099,845.909,845.90679,872,376
04 May 20189,746.269,785.159,547.219,699.619,699.61663,887,678
03 May 20189,232.199,817.199,172.289,745.049,745.04857,646,889
02 May 20189,077.289,271.628,993.829,232.199,232.19527,488,395
01 May 20189,248.259,251.668,851.109,077.289,077.28669,555,436
30 Apr 20189,407.359,459.819,133.609,248.459,248.45574,099,218
29 Apr 20189,349.949,552.679,189.079,407.049,407.04640,931,911
28 Apr 20188,938.479,435.908,892.529,351.479,351.47774,111,704
27 Apr 20189,289.019,385.878,923.488,938.478,938.47758,182,407
26 Apr 20188,873.579,315.138,669.389,282.129,282.12997,427,934
25 Apr 20189,657.699,765.238,757.068,873.628,873.621,779,806,222
24 Apr 20188,967.869,741.918,957.689,655.779,655.771,276,464,750
23 Apr 20188,823.469,025.738,804.208,968.258,968.25553,892,335
22 Apr 20188,935.859,043.988,788.448,823.368,823.36610,183,093
21 Apr 20188,877.159,047.828,631.188,935.728,935.72829,073,400
20 Apr 20188,301.828,945.148,243.498,877.088,877.08979,994,921
19 Apr 20188,189.928,321.018,136.428,301.828,301.82602,099,034
18 Apr 20187,921.658,246.577,908.928,189.968,189.96593,500,791
17 Apr 20188,079.778,187.607,858.127,921.637,921.63580,880,500
16 Apr 20188,376.738,430.937,929.248,079.778,079.77713,471,956
15 Apr 20188,022.518,437.038,021.048,376.738,376.73570,527,804
14 Apr 20187,898.748,195.347,841.198,022.518,022.51537,286,381
13 Apr 20187,927.738,237.167,758.807,899.117,899.111,171,435,820
12 Apr 20186,977.048,051.956,791.337,927.737,927.731,490,759,969
11 Apr 20186,871.076,999.376,839.166,977.136,977.13450,141,340
10 Apr 20186,789.536,922.846,676.726,871.076,871.07424,510,977
09 Apr 20187,049.927,204.286,633.696,789.536,789.53901,883,664
08 Apr 20186,917.207,132.036,911.027,049.927,049.92425,825,572
07 Apr 20186,634.867,083.856,624.476,917.206,917.20564,883,141
06 Apr 20186,790.456,869.536,526.676,634.866,634.86605,651,287
05 Apr 20186,815.506,933.666,602.386,790.456,790.45777,145,174
04 Apr 20187,434.307,442.426,727.096,815.506,815.50877,199,782
03 Apr 20187,074.657,528.977,039.887,434.307,434.30905,326,798
02 Apr 20186,835.588,218.666,792.307,074.607,074.60748,861,435
01 Apr 20186,943.777,056.226,463.546,835.846,835.84889,887,684
31 Mar 20186,853.757,228.406,806.346,943.776,943.77915,400,590
30 Mar 20187,106.627,280.276,595.266,853.766,853.761,584,675,343
29 Mar 20187,959.787,983.776,927.117,106.627,106.621,379,180,030
28 Mar 20187,808.428,117.797,752.607,959.787,959.78657,712,114
27 Mar 20188,152.188,226.247,752.307,808.487,808.48930,754,990
26 Mar 20188,472.568,521.047,869.278,152.208,152.201,079,038,734
25 Mar 20188,548.398,690.368,395.858,472.848,472.84657,643,520
24 Mar 20188,935.519,036.238,515.538,548.068,548.06827,663,165
23 Mar 20188,724.988,935.888,307.588,934.808,934.80939,997,284
22 Mar 20188,911.379,107.008,500.888,724.988,724.981,023,286,566
21 Mar 20188,920.539,184.518,778.698,911.358,911.35991,376,396
20 Mar 20188,623.149,056.238,339.808,920.718,920.711,150,462,439
19 Mar 20188,215.508,725.608,129.668,623.148,623.141,447,812,723
18 Mar 20187,882.678,299.867,318.468,215.408,215.401,535,519,444
17 Mar 20188,283.238,360.647,765.417,883.457,883.45901,939,422
16 Mar 20188,267.958,616.637,924.118,283.238,283.231,082,790,136
15 Mar 20188,216.228,432.127,698.478,268.418,268.411,519,850,464
14 Mar 20189,160.129,360.667,966.948,217.708,217.701,385,572,511
13 Mar 20189,142.279,486.128,856.659,160.129,160.121,228,556,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...