BTC-USD - Bitcoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
20 Jul 201910,532.9410,713.6810,379.1910,573.2510,573.25153,518,880
19 Jul 201910,638.3510,757.4110,135.1610,513.6910,513.69656,429,066
18 Jul 20199,696.1510,776.549,292.6110,638.3510,638.351,033,842,556
17 Jul 20199,423.449,982.249,086.519,696.159,696.15965,256,823
16 Jul 201910,850.2611,025.769,366.829,423.449,423.441,140,137,759
15 Jul 201910,204.4111,070.189,877.0210,850.2610,850.26965,178,341
14 Jul 201911,363.9711,447.9210,118.8510,204.4110,204.41814,667,763
13 Jul 201911,797.3711,835.8710,827.5311,363.9711,363.97668,325,183
12 Jul 201911,343.1211,931.9111,096.6111,797.3711,797.37647,690,095
11 Jul 201912,099.1212,099.9111,002.3911,343.1211,343.121,185,222,449
10 Jul 201912,567.0213,183.7311,569.9412,099.1212,099.121,554,955,347
09 Jul 201912,296.1612,808.0612,117.3112,567.0212,567.02993,891,866
08 Jul 201911,474.2812,386.2811,339.0212,296.1612,296.16762,033,323
07 Jul 201911,248.9411,605.4311,109.4211,474.2811,474.28418,161,890
06 Jul 201910,993.2511,709.2710,985.4011,248.9411,248.94549,769,169
05 Jul 201911,156.5211,435.3810,787.9410,993.2510,993.25734,424,868
04 Jul 201911,981.6112,055.1111,067.6811,156.5211,156.52831,236,841
03 Jul 201910,844.1312,009.5910,841.9111,981.6111,981.611,313,585,829
02 Jul 201910,591.8710,927.609,678.1010,844.1310,844.131,239,524,970
01 Jul 201910,769.0511,207.0010,006.4310,591.8710,591.871,225,129,699
30 Jun 201911,884.1012,200.0210,677.8310,769.0510,769.05917,158,052
29 Jun 201912,355.0612,362.9011,352.2711,884.1011,884.10968,516,834
28 Jun 201911,154.0912,433.0010,772.7512,355.0612,355.061,408,438,810
27 Jun 201912,913.2813,314.0510,335.3411,154.0911,154.092,345,027,203
26 Jun 201911,740.3413,826.7611,679.1012,913.2812,913.282,685,872,365
25 Jun 201911,035.7411,778.2210,992.3711,740.3411,740.34953,962,631
24 Jun 201910,855.9911,100.9210,555.7111,035.7411,035.74565,444,720
23 Jun 201910,689.5411,285.5110,513.8110,855.9910,855.99619,160,985
22 Jun 201910,218.8711,207.9710,086.3210,689.5410,689.541,240,328,392
21 Jun 20199,536.8510,230.869,536.8510,218.8710,218.87765,543,626
20 Jun 20199,280.549,600.289,219.819,536.859,536.85424,436,854
19 Jun 20199,081.719,313.189,045.479,280.549,280.54293,070,485
18 Jun 20199,336.019,357.228,941.839,081.719,081.71473,016,555
17 Jun 20198,979.189,468.858,976.999,336.019,336.01606,269,265
16 Jun 20198,853.569,372.898,800.968,979.188,979.18767,025,702
15 Jun 20198,693.968,905.148,621.488,853.568,853.56333,656,492
14 Jun 20198,235.578,724.428,180.398,693.968,693.96424,131,990
13 Jun 20198,174.148,326.208,053.658,235.578,235.57315,594,036
12 Jun 20197,917.328,250.007,834.578,174.148,174.14399,065,678
11 Jun 20198,021.008,049.787,724.587,917.327,917.32282,632,009
10 Jun 20197,643.448,061.507,533.538,021.008,021.00339,520,552
09 Jun 20197,933.787,964.757,535.907,643.447,643.44234,551,796
08 Jun 20198,002.638,058.917,796.467,933.787,933.78186,055,499
07 Jun 20197,807.368,127.637,767.378,002.638,002.63407,241,297
06 Jun 20197,791.297,872.107,467.527,807.367,807.36342,084,400
05 Jun 20197,677.477,917.147,591.887,791.297,791.29387,021,977
04 Jun 20198,114.498,114.497,463.947,677.477,677.47809,220,381
03 Jun 20198,737.918,740.248,073.188,114.498,114.49534,972,187
02 Jun 20198,555.878,819.908,547.488,737.918,737.91221,708,083
01 Jun 20198,550.678,619.218,459.658,555.878,555.87229,736,992
31 May 20198,276.258,570.788,116.008,550.678,550.67502,056,527
30 May 20198,664.569,065.898,027.218,276.258,276.25815,525,590
29 May 20198,718.858,760.488,444.108,664.568,664.56380,343,928
28 May 20198,785.178,818.718,562.208,718.858,718.85360,752,199
27 May 20198,726.238,931.538,668.468,785.178,785.17507,164,714
26 May 20198,059.138,779.007,894.538,726.238,726.23483,663,699
25 May 20197,996.408,140.827,948.688,059.138,059.13179,206,342
24 May 20197,876.508,165.457,801.577,996.407,996.40413,162,746
23 May 20197,626.897,971.267,478.747,876.507,876.50386,766,321
22 May 20197,947.938,033.767,533.667,626.897,626.89424,501,866
21 May 20197,998.298,102.327,807.777,947.937,947.93357,803,946
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
*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