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 |
|---|---|---|---|---|---|---|
| 20 Jul 2019 | 10,532.94 | 10,713.68 | 10,379.19 | 10,573.25 | 10,573.25 | 153,518,880 |
| 19 Jul 2019 | 10,638.35 | 10,757.41 | 10,135.16 | 10,513.69 | 10,513.69 | 656,429,066 |
| 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 |
| 15 May 2019 | 7,980.13 | 8,263.29 | 7,849.92 | 8,183.83 | 8,183.83 | 694,202,804 |
| 14 May 2019 | 7,806.36 | 8,297.02 | 7,631.34 | 7,980.13 | 7,980.13 | 976,094,121 |
| 13 May 2019 | 6,977.63 | 8,127.75 | 6,873.42 | 7,806.36 | 7,806.36 | 1,140,302,646 |
| 12 May 2019 | 7,191.36 | 7,541.61 | 6,793.21 | 6,977.63 | 6,977.63 | 1,023,203,366 |
| 11 May 2019 | 6,358.29 | 7,394.94 | 6,357.02 | 7,191.36 | 7,191.36 | 933,141,315 |
| 10 May 2019 | 6,171.96 | 6,444.57 | 6,133.21 | 6,358.29 | 6,358.29 | 430,403,405 |
| 09 May 2019 | 5,998.71 | 6,194.91 | 5,988.65 | 6,171.96 | 6,171.96 | 310,336,580 |
| 08 May 2019 | 5,819.57 | 6,032.25 | 5,753.08 | 5,998.71 | 5,998.71 | 241,917,027 |
| 07 May 2019 | 5,748.17 | 6,031.54 | 5,748.17 | 5,819.57 | 5,819.57 | 353,043,890 |
| 06 May 2019 | 5,794.14 | 5,823.67 | 5,644.15 | 5,748.17 | 5,748.17 | 200,316,185 |
| 05 May 2019 | 5,840.08 | 5,849.50 | 5,709.74 | 5,794.14 | 5,794.14 | 147,662,500 |
| 04 May 2019 | 5,753.38 | 5,901.36 | 5,596.15 | 5,840.08 | 5,840.08 | 263,390,273 |
| 03 May 2019 | 5,500.72 | 5,891.90 | 5,484.78 | 5,753.38 | 5,753.38 | 432,335,283 |
| 02 May 2019 | 5,389.54 | 5,531.15 | 5,387.29 | 5,500.72 | 5,500.72 | 192,256,639 |
| 01 May 2019 | 5,350.64 | 5,417.17 | 5,346.70 | 5,389.54 | 5,389.54 | 147,345,369 |
| 30 Apr 2019 | 5,237.96 | 5,372.23 | 5,224.64 | 5,350.64 | 5,350.64 | 172,540,196 |
| 29 Apr 2019 | 5,272.45 | 5,299.51 | 5,162.81 | 5,237.96 | 5,237.96 | 167,206,787 |
| 28 Apr 2019 | 5,233.47 | 5,313.70 | 5,218.42 | 5,272.45 | 5,272.45 | 133,564,683 |
| 27 Apr 2019 | 5,234.09 | 5,282.97 | 5,192.45 | 5,229.48 | 5,229.48 | 113,430,273 |
| 26 Apr 2019 | 5,162.67 | 5,361.94 | 5,104.18 | 5,234.09 | 5,234.09 | 366,773,360 |
| 25 Apr 2019 | 5,454.58 | 5,521.61 | 5,031.69 | 5,162.67 | 5,162.67 | 374,798,664 |
| 24 Apr 2019 | 5,539.10 | 5,633.00 | 5,390.98 | 5,454.58 | 5,454.58 | 339,093,001 |
| 23 Apr 2019 | 5,394.67 | 5,626.83 | 5,371.31 | 5,539.10 | 5,539.10 | 368,556,751 |
| 22 Apr 2019 | 5,305.74 | 5,444.76 | 5,265.73 | 5,394.67 | 5,394.67 | 242,498,187 |
| 21 Apr 2019 | 5,326.18 | 5,348.59 | 5,232.77 | 5,305.74 | 5,305.74 | 134,681,237 |
| 20 Apr 2019 | 5,295.53 | 5,366.60 | 5,274.45 | 5,326.18 | 5,326.18 | 123,577,001 |
| 19 Apr 2019 | 5,289.75 | 5,353.01 | 5,212.18 | 5,295.53 | 5,295.53 | 158,699,049 |
| 18 Apr 2019 | 5,236.26 | 5,317.78 | 5,232.99 | 5,289.75 | 5,289.75 | 187,312,150 |
| 17 Apr 2019 | 5,212.81 | 5,270.76 | 5,190.81 | 5,236.26 | 5,236.26 | 194,699,629 |
| 16 Apr 2019 | 5,037.27 | 5,232.03 | 5,029.16 | 5,212.81 | 5,212.81 | 207,311,534 |
| 15 Apr 2019 | 5,165.59 | 5,195.31 | 4,969.31 | 5,037.27 | 5,037.27 | 205,867,031 |
| 14 Apr 2019 | 5,080.66 | 5,186.82 | 5,031.20 | 5,165.59 | 5,165.59 | 108,148,233 |
| 13 Apr 2019 | 5,081.50 | 5,128.96 | 5,056.19 | 5,080.66 | 5,080.66 | 118,956,124 |
| 12 Apr 2019 | 5,048.56 | 5,118.61 | 4,927.62 | 5,081.50 | 5,081.50 | 220,667,543 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...