BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
22 May 20197,998.018,102.327,807.777,992.667,992.66351,093,792
20 May 20198,193.148,193.147,591.857,998.297,998.29637,617,163
19 May 20197,266.088,281.667,257.268,193.148,193.14723,011,166
18 May 20197,371.967,491.677,213.727,266.087,266.08303,317,486
17 May 20197,874.117,930.986,668.677,371.967,371.961,023,961,962
16 May 20198,183.838,352.257,679.057,874.117,874.11762,104,107
15 May 20197,980.138,263.297,849.928,183.838,183.83694,202,804
14 May 20197,806.368,297.027,631.347,980.137,980.13976,094,121
13 May 20196,977.638,127.756,873.427,806.367,806.361,140,302,646
12 May 20197,191.367,541.616,793.216,977.636,977.631,023,203,366
11 May 20196,358.297,394.946,357.027,191.367,191.36933,141,315
10 May 20196,171.966,444.576,133.216,358.296,358.29430,403,405
09 May 20195,998.716,194.915,988.656,171.966,171.96310,336,580
08 May 20195,819.576,032.255,753.085,998.715,998.71241,917,027
07 May 20195,748.176,031.545,748.175,819.575,819.57353,043,890
06 May 20195,794.145,823.675,644.155,748.175,748.17200,316,185
05 May 20195,840.085,849.505,709.745,794.145,794.14147,662,500
04 May 20195,753.385,901.365,596.155,840.085,840.08263,390,273
03 May 20195,500.725,891.905,484.785,753.385,753.38432,335,283
02 May 20195,389.545,531.155,387.295,500.725,500.72192,256,639
01 May 20195,350.645,417.175,346.705,389.545,389.54147,345,369
30 Apr 20195,237.965,372.235,224.645,350.645,350.64172,540,196
29 Apr 20195,272.455,299.515,162.815,237.965,237.96167,206,787
28 Apr 20195,233.475,313.705,218.425,272.455,272.45133,564,683
27 Apr 20195,234.095,282.975,192.455,229.485,229.48113,430,273
26 Apr 20195,162.675,361.945,104.185,234.095,234.09366,773,360
25 Apr 20195,454.585,521.615,031.695,162.675,162.67374,798,664
24 Apr 20195,539.105,633.005,390.985,454.585,454.58339,093,001
23 Apr 20195,394.675,626.835,371.315,539.105,539.10368,556,751
22 Apr 20195,305.745,444.765,265.735,394.675,394.67242,498,187
21 Apr 20195,326.185,348.595,232.775,305.745,305.74134,681,237
20 Apr 20195,295.535,366.605,274.455,326.185,326.18123,577,001
19 Apr 20195,289.755,353.015,212.185,295.535,295.53158,699,049
18 Apr 20195,236.265,317.785,232.995,289.755,289.75187,312,150
17 Apr 20195,212.815,270.765,190.815,236.265,236.26194,699,629
16 Apr 20195,037.275,232.035,029.165,212.815,212.81207,311,534
15 Apr 20195,165.595,195.314,969.315,037.275,037.27205,867,031
14 Apr 20195,080.665,186.825,031.205,165.595,165.59108,148,233
13 Apr 20195,081.505,128.965,056.195,080.665,080.66118,956,124
12 Apr 20195,048.565,118.614,927.625,081.505,081.50220,667,543
11 Apr 20195,318.605,343.664,987.655,048.565,048.56356,811,374
10 Apr 20195,201.305,460.945,178.615,318.605,318.60349,643,837
09 Apr 20195,294.095,294.095,159.135,201.305,201.30253,577,595
08 Apr 20195,201.165,347.885,141.235,294.095,294.09366,577,921
07 Apr 20195,057.255,266.045,044.285,201.165,201.16243,329,883
06 Apr 20195,047.235,240.194,938.005,057.255,057.25275,839,573
05 Apr 20194,913.365,074.134,897.615,047.235,047.23280,722,247
04 Apr 20194,976.595,071.984,799.774,913.364,913.36370,109,007
03 Apr 20194,906.935,335.704,831.594,976.594,976.59809,158,339
02 Apr 20194,151.325,104.424,147.704,906.934,906.93814,748,125
01 Apr 20194,112.694,164.334,082.204,151.324,151.32152,826,759
31 Mar 20194,118.134,129.434,098.794,112.694,112.6956,727,425
30 Mar 20194,111.384,146.884,066.874,118.134,118.13102,400,533
29 Mar 20194,036.454,122.894,031.224,111.384,111.38170,915,132
28 Mar 20194,045.984,046.444,014.694,036.454,036.45102,296,341
27 Mar 20193,942.224,054.323,932.794,045.984,045.98149,005,782
26 Mar 20193,924.553,943.203,902.523,942.223,942.2293,805,733
25 Mar 20193,994.114,005.293,887.683,924.553,924.55136,398,998
24 Mar 20194,007.214,010.303,970.353,994.113,994.1164,375,076
23 Mar 20194,000.844,019.363,982.474,007.214,007.2174,094,017
22 Mar 20193,996.934,018.213,984.004,000.844,000.8490,726,555
21 Mar 20194,056.754,082.293,953.533,996.933,996.93178,077,036
20 Mar 20194,024.144,064.953,995.494,056.754,056.75148,490,744
19 Mar 20193,988.854,032.043,972.474,024.144,024.14118,919,147
18 Mar 20193,998.004,038.993,964.313,988.853,988.85109,428,478
17 Mar 20194,027.014,030.383,970.973,998.003,998.0068,146,133
16 Mar 20193,927.084,069.113,924.984,027.014,027.01166,216,280
15 Mar 20193,881.443,935.103,876.173,927.083,927.08125,588,541
14 Mar 20193,878.443,922.213,825.033,881.443,881.44133,931,876
13 Mar 20193,888.573,898.253,853.063,878.443,878.44108,286,926
12 Mar 20193,874.893,904.703,827.233,888.573,888.57130,291,591
11 Mar 20193,929.843,941.993,849.453,874.893,874.89126,998,648
10 Mar 20193,947.743,948.213,897.823,929.843,929.8468,252,920
09 Mar 20193,868.023,975.253,860.663,947.743,947.74108,370,246
08 Mar 20193,882.613,932.023,804.983,868.023,868.02153,405,087
07 Mar 20193,874.983,911.763,853.203,882.613,882.61146,201,726
06 Mar 20193,874.183,916.293,839.393,874.983,874.98129,520,549
05 Mar 20193,731.283,893.523,720.493,874.183,874.18165,062,256
04 Mar 20193,812.313,831.013,705.143,731.283,731.28147,245,676
03 Mar 20193,842.943,853.283,788.043,812.313,812.3164,065,044
02 Mar 20193,831.483,846.383,790.743,842.943,842.9473,894,412
01 Mar 20193,823.373,866.123,822.673,831.483,831.48101,774,924
28 Feb 20193,830.723,909.863,798.003,823.373,823.37170,646,670
27 Feb 20193,817.883,851.843,699.533,830.723,830.72175,069,054
26 Feb 20193,845.513,852.663,791.903,817.883,817.88126,868,886
25 Feb 20193,771.623,885.063,771.533,845.513,845.51185,036,583
24 Feb 20194,149.094,221.623,755.383,771.623,771.62319,071,544
23 Feb 20193,983.534,192.393,948.484,149.094,149.09231,174,632
22 Feb 20193,937.043,996.153,917.663,983.533,983.53170,405,341
21 Feb 20193,974.054,026.543,900.283,937.043,937.04187,314,178
20 Feb 20193,924.243,992.313,898.913,974.053,974.05209,282,292
19 Feb 20193,912.574,010.913,882.523,924.243,924.24292,137,057
18 Feb 20193,670.923,952.443,661.423,912.573,912.57376,203,280
17 Feb 20193,617.243,706.173,608.183,670.923,670.92134,218,331
16 Feb 20193,593.493,639.753,592.043,617.243,617.2486,973,822
15 Feb 20193,588.723,640.653,575.953,593.493,593.49130,398,989
14 Feb 20193,605.873,619.703,567.393,588.723,588.72117,804,856
13 Feb 20193,617.413,655.893,590.013,605.873,605.87146,822,348
12 Feb 20193,611.343,648.673,574.223,617.413,617.41164,816,438
11 Feb 20193,685.143,688.593,608.183,611.343,611.34146,354,074
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes