UK markets open in 6 hours 50 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
57,472.43-249.35 (-0.43%)
As of 01:09AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202156,865.1857,683.5856,865.1857,472.4357,472.4336,382,670,848
30 Nov 2021------
29 Nov 202157,291.9158,872.8856,792.5357,806.5757,806.5732,370,840,356
28 Nov 202154,813.0257,393.8453,576.7357,248.4657,248.4628,116,886,357
27 Nov 202153,736.4355,329.2653,668.3654,815.0854,815.0830,560,857,714
26 Nov 202158,960.2959,183.4853,569.7753,569.7753,569.7741,810,748,221
25 Nov 202157,165.4259,367.9757,146.6857,274.6857,274.6834,284,016,248
24 Nov 202157,565.8557,803.0755,964.2256,280.4356,280.4336,635,566,789
23 Nov 202156,304.5557,875.5255,632.7657,569.0757,569.0737,485,803,899
22 Nov 202158,706.8559,266.3655,679.8456,289.2956,289.2935,036,121,783
21 Nov 202159,730.5160,004.4358,618.9358,730.4858,730.4826,123,447,605
20 Nov 202158,115.0859,859.8857,469.7359,697.2059,697.2030,624,264,863
19 Nov 202156,896.1358,351.1155,705.1858,119.5858,119.5838,702,407,772
18 Nov 202160,360.1460,948.5056,550.7956,942.1456,942.1441,388,338,699
17 Nov 202160,139.6260,823.6158,515.4160,368.0160,368.0139,178,392,930
16 Nov 202163,721.2063,721.2059,016.3460,161.2560,161.2546,844,335,592
15 Nov 202165,521.2966,281.5763,548.1463,557.8763,557.8730,558,763,548
14 Nov 202164,455.3765,495.1863,647.8165,466.8465,466.8425,122,092,191
13 Nov 202164,158.1264,915.6863,303.7364,469.5364,469.5330,474,228,777
12 Nov 202164,863.9865,460.8262,333.9164,155.9464,155.9436,084,893,887
11 Nov 202164,978.8965,579.0264,180.4964,949.9664,949.9635,880,633,236
10 Nov 202166,953.3468,789.6363,208.1164,995.2364,995.2348,730,828,378
09 Nov 202167,549.7368,530.3466,382.0666,971.8366,971.8342,357,991,721
08 Nov 202163,344.0767,673.7463,344.0767,566.8367,566.8341,125,608,330
07 Nov 202161,554.9263,326.9961,432.4963,326.9963,326.9924,726,754,302
06 Nov 202161,068.8861,590.6860,163.7861,527.4861,527.4829,094,934,221
05 Nov 202161,460.0862,541.4760,844.6161,125.6861,125.6830,605,102,446
04 Nov 202162,941.8063,123.2960,799.6661,452.2361,452.2332,615,846,901
03 Nov 202163,254.3463,516.9461,184.2462,970.0562,970.0536,124,731,509
02 Nov 202160,963.2564,242.7960,673.0563,226.4063,226.4037,746,665,647
01 Nov 202161,320.4562,419.0059,695.1861,004.4161,004.4136,150,572,843
31 Oct 202161,850.4962,406.1760,074.3361,318.9661,318.9632,241,199,927
30 Oct 202162,239.3662,330.1460,918.3961,888.8361,888.8332,157,938,616
29 Oct 202160,624.8762,927.6160,329.9662,227.9662,227.9636,856,881,767
28 Oct 202158,470.7362,128.6358,206.9260,622.1460,622.1445,257,083,247
27 Oct 202160,352.0061,435.1858,208.1958,482.3958,482.3943,657,076,893
26 Oct 202163,032.7663,229.0359,991.1660,363.7960,363.7934,878,965,587
25 Oct 202160,893.9363,729.3260,691.8063,039.8263,039.8231,064,911,614
24 Oct 202161,368.3461,505.8059,643.3460,930.8460,930.8427,316,183,882
23 Oct 202160,694.6361,743.8859,826.5261,393.6261,393.6226,882,546,034
22 Oct 202162,237.8963,715.0260,122.8060,692.2760,692.2738,434,082,775
21 Oct 202166,002.2366,600.5562,117.4162,210.1762,210.1745,908,121,370
20 Oct 202164,284.5966,930.3963,610.6865,992.8465,992.8440,788,955,582
19 Oct 202162,043.1664,434.5461,622.9364,261.9964,261.9940,471,196,346
18 Oct 202161,548.8062,614.6660,012.7662,026.0862,026.0838,055,562,075
17 Oct 202160,887.6561,645.5259,164.4761,553.6261,553.6229,032,367,511
16 Oct 202161,609.5362,274.4860,206.1260,892.1860,892.1834,250,964,237
15 Oct 202157,345.9062,757.1356,868.1461,593.9561,593.9551,780,081,801
14 Oct 202157,372.8358,478.7356,957.0757,321.5257,321.5236,615,791,366
13 Oct 202156,038.2657,688.6654,370.9757,401.1057,401.1041,684,252,783
12 Oct 202157,526.8357,627.8854,477.9756,041.0656,041.0641,083,758,949
11 Oct 202154,734.1357,793.0454,519.7757,484.7957,484.7942,637,331,698
10 Oct 202154,952.8256,401.3054,264.2654,771.5854,771.5839,527,792,364
09 Oct 202153,929.7855,397.9553,735.1454,968.2254,968.2232,491,211,414
08 Oct 202153,802.1455,922.9853,688.0553,967.8553,967.8534,800,873,924
07 Oct 202155,338.6355,338.6353,525.4753,805.9853,805.9836,807,860,413
06 Oct 202151,486.6655,568.4650,488.1955,361.4555,361.4549,034,730,168
05 Oct 202149,174.9651,839.9849,072.8451,514.8151,514.8135,873,904,236
04 Oct 202148,208.9149,456.7847,045.0049,112.9049,112.9033,383,173,002
03 Oct 202147,680.0349,130.6947,157.2948,199.9548,199.9526,638,115,879
02 Oct 202148,137.4748,282.0647,465.5047,711.4947,711.4930,614,346,492
01 Oct 202143,816.7448,436.0143,320.0248,116.9448,116.9442,850,641,582
30 Sept 202141,551.2744,092.6041,444.5843,790.8943,790.8931,141,681,925
29 Sept 202141,064.9842,545.2640,829.6741,564.3641,564.3630,602,359,905
28 Sept 202142,200.9042,775.1440,931.6641,034.5441,034.5430,214,940,550
27 Sept 202143,234.1844,313.2542,190.6342,235.7342,235.7330,980,029,059
26 Sept 202142,721.6343,919.3040,848.4643,208.5443,208.5430,661,222,077
25 Sept 202142,840.8942,996.2641,759.9242,716.5942,716.5931,604,717,236
24 Sept 202144,894.3045,080.4940,936.5642,839.7542,839.7542,839,345,714
23 Sept 202143,560.3044,942.1843,109.3444,895.1044,895.1034,244,064,430
22 Sept 202140,677.9543,978.6240,625.6343,574.5143,574.5138,139,709,246
21 Sept 202143,012.2343,607.6139,787.6140,693.6840,693.6848,701,090,088
20 Sept 202147,261.4147,328.2042,598.9142,843.8042,843.8043,909,845,642
19 Sept 202148,268.8648,328.3746,919.8047,260.2247,260.2226,967,722,648
18 Sept 202147,273.5348,791.7847,087.2948,278.3648,278.3628,575,630,451
17 Sept 202147,771.0048,160.9246,832.5247,267.5247,267.5228,727,713,711
16 Sept 202148,158.9148,486.8347,079.5647,783.3647,783.3631,764,293,754
15 Sept 202147,098.0048,450.4746,773.3348,176.3548,176.3530,484,496,466
14 Sept 202144,960.0547,218.1344,752.3347,092.4947,092.4938,652,152,880
13 Sept 202146,057.2146,598.6843,591.3244,963.0744,963.0740,969,943,253
12 Sept 202145,206.6346,364.8844,790.4646,063.2746,063.2727,881,980,161
11 Sept 202144,869.8445,969.2944,818.2745,201.4645,201.4634,499,835,245
10 Sept 202146,396.6647,031.7444,344.4844,883.9144,883.9139,154,666,597
09 Sept 202145,774.7447,261.9545,669.7446,391.4246,391.4238,672,657,013
08 Sept 202146,827.7647,334.0544,561.3946,091.3946,091.3949,007,762,488
07 Sept 202152,660.4852,853.7743,285.2146,811.1346,811.1365,210,059,683
06 Sept 202151,769.0052,700.9451,053.6852,633.5452,633.5438,884,105,426
05 Sept 202149,937.8651,868.6849,538.6051,753.4151,753.4130,322,676,319
04 Sept 202150,009.3250,545.5849,548.7849,944.6349,944.6337,471,327,794
03 Sept 202149,288.2550,982.2748,386.0950,025.3850,025.3843,206,179,619
02 Sept 202148,807.8550,343.4248,652.3249,327.7249,327.7239,508,070,319
01 Sept 202147,099.7749,111.0946,562.4448,847.0348,847.0339,139,399,125
31 Aug 202147,024.3448,189.5546,750.0947,166.6947,166.6934,730,363,427
30 Aug 202148,834.8548,925.6146,950.2747,054.9847,054.9831,847,007,016
29 Aug 202148,911.2549,644.1147,925.8648,829.8348,829.8325,889,650,240
28 Aug 202149,072.5949,283.5048,499.2448,902.4048,902.4028,568,103,401
27 Aug 202146,894.5549,112.7946,394.2849,058.6749,058.6734,511,076,995
26 Aug 202149,002.6449,347.5846,405.7846,942.2246,942.2232,666,549,568
25 Aug 202147,727.2649,202.8847,163.6148,960.7948,960.7932,646,349,931
24 Aug 202149,562.3549,878.7747,687.1247,706.1247,706.1235,361,168,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...