BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20208,680.158,687.758,600.278,607.938,607.9322,991,339,520
16 Jan 20208,812.488,846.468,612.108,723.798,723.7931,313,981,930
15 Jan 20208,825.348,890.128,657.198,807.018,807.0140,102,834,649
14 Jan 20208,140.938,879.518,140.938,827.768,827.7644,841,784,107
13 Jan 20208,189.778,197.798,079.708,144.198,144.1922,482,910,687
12 Jan 20208,033.268,200.068,009.068,192.498,192.4922,903,438,381
11 Jan 20208,162.198,218.368,029.648,037.548,037.5425,521,165,085
10 Jan 20207,878.318,166.557,726.778,166.558,166.5528,714,583,843
09 Jan 20208,082.308,082.307,842.407,879.077,879.0724,045,990,465
08 Jan 20208,161.948,396.747,956.778,079.868,079.8631,672,559,264
07 Jan 20207,768.688,178.227,768.238,163.698,163.6928,767,291,326
06 Jan 20207,410.457,781.877,409.297,769.227,769.2223,276,261,598
05 Jan 20207,410.457,544.507,400.547,411.327,411.3219,725,074,094
04 Jan 20207,345.387,427.397,309.517,410.667,410.6618,444,271,274
03 Jan 20206,984.437,413.726,915.007,344.887,344.8828,111,481,031
02 Jan 20207,202.557,212.166,935.276,985.476,985.4720,802,083,465
01 Jan 20207,194.897,254.337,174.947,200.177,200.1718,565,664,996
31 Dec 20197,294.447,335.297,169.787,193.607,193.6021,167,946,112
30 Dec 20197,420.277,454.827,276.317,293.007,293.0022,874,131,671
29 Dec 20197,317.657,513.957,279.877,422.657,422.6522,445,257,701
28 Dec 20197,289.037,399.047,286.917,317.997,317.9921,365,673,026
27 Dec 20197,238.147,363.537,189.937,290.097,290.0922,777,360,995
26 Dec 20197,274.807,388.307,200.397,238.977,238.9722,787,010,034
25 Dec 20197,325.767,357.027,220.997,275.167,275.1621,559,505,148
24 Dec 20197,354.397,535.727,269.537,322.537,322.5322,991,622,105
23 Dec 20197,508.907,656.187,326.197,355.637,355.6327,831,788,041
22 Dec 20197,191.197,518.037,167.187,511.597,511.5923,134,537,956
21 Dec 20197,220.597,223.237,112.747,191.167,191.1619,312,552,168
20 Dec 20197,208.647,257.927,086.127,218.827,218.8222,633,815,180
19 Dec 20197,277.597,346.607,041.387,202.847,202.8425,904,604,415
18 Dec 20196,647.707,324.986,540.057,276.807,276.8031,836,522,778
17 Dec 20196,931.326,964.086,587.976,640.526,640.5222,363,804,217
16 Dec 20197,153.667,171.176,903.686,932.486,932.4820,213,265,949
15 Dec 20197,124.247,181.086,924.387,152.307,152.3016,881,129,804
14 Dec 20197,268.907,308.847,097.217,124.677,124.6717,137,029,729
13 Dec 20197,244.667,293.567,227.127,269.687,269.6817,125,736,940
12 Dec 20197,216.747,266.647,164.747,243.137,243.1318,927,080,224
11 Dec 20197,277.207,324.167,195.537,217.437,217.4316,350,490,689
10 Dec 20197,397.137,424.027,246.047,278.127,278.1218,249,031,194
09 Dec 20197,561.807,618.097,365.997,400.907,400.9017,872,021,272
08 Dec 20197,551.347,634.617,476.097,564.357,564.3515,409,908,086
07 Dec 20197,547.277,589.957,525.717,556.247,556.2415,453,520,564
06 Dec 20197,450.567,547.007,392.187,547.007,547.0018,104,466,306
05 Dec 20197,253.247,743.437,232.687,448.317,448.3118,816,085,231
04 Dec 20197,320.137,539.787,170.927,252.037,252.0321,664,240,918
03 Dec 20197,323.987,418.867,229.367,320.157,320.1514,797,485,769
02 Dec 20197,424.047,474.827,233.407,321.997,321.9917,082,040,705
01 Dec 20197,571.627,571.627,291.347,424.297,424.2918,720,708,479
30 Nov 20197,764.067,836.107,515.857,569.637,569.6317,158,194,786
29 Nov 20197,466.737,781.187,460.767,761.247,761.2419,709,695,455
28 Nov 20197,536.827,730.077,454.127,463.117,463.1119,050,116,751
27 Nov 20197,220.887,619.696,974.177,531.667,531.6623,991,412,764
26 Nov 20197,145.167,320.237,098.577,218.377,218.3721,129,505,542
25 Nov 20197,039.987,319.866,617.177,146.137,146.1342,685,231,261
24 Nov 20197,398.637,408.587,029.297,047.927,047.9230,433,517,289
23 Nov 20197,296.167,442.267,151.427,397.807,397.8021,008,924,417
22 Nov 20197,643.577,697.386,936.717,296.587,296.5834,242,315,784
21 Nov 20198,023.648,110.107,597.387,642.757,642.7522,514,243,371
20 Nov 20198,203.618,237.248,010.518,027.278,027.2720,764,300,436
19 Nov 20198,305.138,408.528,099.968,206.158,206.1521,083,613,815
18 Nov 20198,573.988,653.288,273.578,309.298,309.2921,579,470,673
17 Nov 20198,549.478,727.798,500.978,577.988,577.9818,668,638,896
16 Nov 20198,491.178,592.008,473.978,550.768,550.7616,495,389,808
15 Nov 20198,705.718,730.878,484.848,491.998,491.9921,796,856,471
14 Nov 20198,811.948,826.948,692.558,708.098,708.0919,084,739,974
13 Nov 20198,812.038,836.848,761.658,808.268,808.2617,545,755,404
12 Nov 20198,759.758,853.778,685.438,815.668,815.6620,309,769,107
11 Nov 20199,056.929,081.288,700.618,757.798,757.7920,265,510,765
10 Nov 20198,812.499,103.838,806.169,055.539,055.5320,587,919,881
09 Nov 20198,809.478,891.828,793.168,813.588,813.5817,578,630,605
08 Nov 20199,265.379,272.768,775.538,804.888,804.8824,333,037,836
07 Nov 20199,352.399,368.489,202.359,267.569,267.5622,700,383,838
06 Nov 20199,340.869,423.249,305.919,360.889,360.8823,133,895,764
05 Nov 20199,413.009,457.429,256.939,342.539,342.5326,198,609,047
04 Nov 20199,235.619,505.059,191.499,412.619,412.6126,170,255,634
03 Nov 20199,324.799,379.819,141.259,235.359,235.3521,132,220,847
02 Nov 20199,259.789,377.499,249.599,324.729,324.7221,242,676,385
01 Nov 20199,193.999,275.669,132.059,261.109,261.1024,324,691,031
31 Oct 20199,202.469,383.169,028.729,199.589,199.5826,583,653,946
30 Oct 20199,422.469,426.879,085.379,205.739,205.7327,706,531,577
29 Oct 20199,248.449,516.189,232.659,427.699,427.6928,426,779,937
28 Oct 20199,565.109,805.129,256.159,256.159,256.1530,948,255,331
26 Oct 20199,241.719,749.539,112.549,551.719,551.7132,593,129,500
25 Oct 20198,667.5810,021.748,662.629,244.979,244.9744,496,255,608
24 Oct 20197,490.708,691.547,479.988,660.708,660.7028,705,065,488
23 Oct 20197,509.737,532.877,446.997,493.497,493.4916,268,708,848
22 Oct 20198,076.238,093.007,469.327,514.677,514.6721,942,878,957
21 Oct 20198,243.408,296.658,074.468,078.208,078.2016,803,377,856
20 Oct 20198,225.128,296.698,196.428,243.728,243.7215,868,748,865
19 Oct 20197,997.818,281.827,949.448,222.088,222.0815,504,249,442
18 Oct 20197,973.808,082.637,944.787,988.567,988.5613,797,825,640
17 Oct 20198,100.938,138.417,902.167,973.217,973.2115,651,592,610
16 Oct 20198,047.818,134.838,000.948,103.918,103.9114,313,052,244
15 Oct 20198,204.678,216.817,985.098,047.538,047.5316,071,646,995
14 Oct 20198,373.468,410.718,182.718,205.378,205.3715,220,412,631
13 Oct 20198,320.838,390.218,284.138,374.698,374.6915,151,387,859
12 Oct 20198,336.908,470.998,276.618,321.018,321.0113,808,286,058
11 Oct 20198,315.678,415.248,313.348,336.568,336.5614,532,641,604
10 Oct 20198,585.268,721.788,316.188,321.768,321.7619,604,381,101
09 Oct 20198,585.288,625.278,471.938,586.478,586.4717,618,660,671
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more