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 |
|---|---|---|---|---|---|---|
| 22 May 2019 | 7,998.01 | 8,102.32 | 7,807.77 | 7,992.66 | 7,992.66 | 351,093,792 |
| 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 |
| 11 Apr 2019 | 5,318.60 | 5,343.66 | 4,987.65 | 5,048.56 | 5,048.56 | 356,811,374 |
| 10 Apr 2019 | 5,201.30 | 5,460.94 | 5,178.61 | 5,318.60 | 5,318.60 | 349,643,837 |
| 09 Apr 2019 | 5,294.09 | 5,294.09 | 5,159.13 | 5,201.30 | 5,201.30 | 253,577,595 |
| 08 Apr 2019 | 5,201.16 | 5,347.88 | 5,141.23 | 5,294.09 | 5,294.09 | 366,577,921 |
| 07 Apr 2019 | 5,057.25 | 5,266.04 | 5,044.28 | 5,201.16 | 5,201.16 | 243,329,883 |
| 06 Apr 2019 | 5,047.23 | 5,240.19 | 4,938.00 | 5,057.25 | 5,057.25 | 275,839,573 |
| 05 Apr 2019 | 4,913.36 | 5,074.13 | 4,897.61 | 5,047.23 | 5,047.23 | 280,722,247 |
| 04 Apr 2019 | 4,976.59 | 5,071.98 | 4,799.77 | 4,913.36 | 4,913.36 | 370,109,007 |
| 03 Apr 2019 | 4,906.93 | 5,335.70 | 4,831.59 | 4,976.59 | 4,976.59 | 809,158,339 |
| 02 Apr 2019 | 4,151.32 | 5,104.42 | 4,147.70 | 4,906.93 | 4,906.93 | 814,748,125 |
| 01 Apr 2019 | 4,112.69 | 4,164.33 | 4,082.20 | 4,151.32 | 4,151.32 | 152,826,759 |
| 31 Mar 2019 | 4,118.13 | 4,129.43 | 4,098.79 | 4,112.69 | 4,112.69 | 56,727,425 |
| 30 Mar 2019 | 4,111.38 | 4,146.88 | 4,066.87 | 4,118.13 | 4,118.13 | 102,400,533 |
| 29 Mar 2019 | 4,036.45 | 4,122.89 | 4,031.22 | 4,111.38 | 4,111.38 | 170,915,132 |
| 28 Mar 2019 | 4,045.98 | 4,046.44 | 4,014.69 | 4,036.45 | 4,036.45 | 102,296,341 |
| 27 Mar 2019 | 3,942.22 | 4,054.32 | 3,932.79 | 4,045.98 | 4,045.98 | 149,005,782 |
| 26 Mar 2019 | 3,924.55 | 3,943.20 | 3,902.52 | 3,942.22 | 3,942.22 | 93,805,733 |
| 25 Mar 2019 | 3,994.11 | 4,005.29 | 3,887.68 | 3,924.55 | 3,924.55 | 136,398,998 |
| 24 Mar 2019 | 4,007.21 | 4,010.30 | 3,970.35 | 3,994.11 | 3,994.11 | 64,375,076 |
| 23 Mar 2019 | 4,000.84 | 4,019.36 | 3,982.47 | 4,007.21 | 4,007.21 | 74,094,017 |
| 22 Mar 2019 | 3,996.93 | 4,018.21 | 3,984.00 | 4,000.84 | 4,000.84 | 90,726,555 |
| 21 Mar 2019 | 4,056.75 | 4,082.29 | 3,953.53 | 3,996.93 | 3,996.93 | 178,077,036 |
| 20 Mar 2019 | 4,024.14 | 4,064.95 | 3,995.49 | 4,056.75 | 4,056.75 | 148,490,744 |
| 19 Mar 2019 | 3,988.85 | 4,032.04 | 3,972.47 | 4,024.14 | 4,024.14 | 118,919,147 |
| 18 Mar 2019 | 3,998.00 | 4,038.99 | 3,964.31 | 3,988.85 | 3,988.85 | 109,428,478 |
| 17 Mar 2019 | 4,027.01 | 4,030.38 | 3,970.97 | 3,998.00 | 3,998.00 | 68,146,133 |
| 16 Mar 2019 | 3,927.08 | 4,069.11 | 3,924.98 | 4,027.01 | 4,027.01 | 166,216,280 |
| 15 Mar 2019 | 3,881.44 | 3,935.10 | 3,876.17 | 3,927.08 | 3,927.08 | 125,588,541 |
| 14 Mar 2019 | 3,878.44 | 3,922.21 | 3,825.03 | 3,881.44 | 3,881.44 | 133,931,876 |
| 13 Mar 2019 | 3,888.57 | 3,898.25 | 3,853.06 | 3,878.44 | 3,878.44 | 108,286,926 |
| 12 Mar 2019 | 3,874.89 | 3,904.70 | 3,827.23 | 3,888.57 | 3,888.57 | 130,291,591 |
| 11 Mar 2019 | 3,929.84 | 3,941.99 | 3,849.45 | 3,874.89 | 3,874.89 | 126,998,648 |
| 10 Mar 2019 | 3,947.74 | 3,948.21 | 3,897.82 | 3,929.84 | 3,929.84 | 68,252,920 |
| 09 Mar 2019 | 3,868.02 | 3,975.25 | 3,860.66 | 3,947.74 | 3,947.74 | 108,370,246 |
| 08 Mar 2019 | 3,882.61 | 3,932.02 | 3,804.98 | 3,868.02 | 3,868.02 | 153,405,087 |
| 07 Mar 2019 | 3,874.98 | 3,911.76 | 3,853.20 | 3,882.61 | 3,882.61 | 146,201,726 |
| 06 Mar 2019 | 3,874.18 | 3,916.29 | 3,839.39 | 3,874.98 | 3,874.98 | 129,520,549 |
| 05 Mar 2019 | 3,731.28 | 3,893.52 | 3,720.49 | 3,874.18 | 3,874.18 | 165,062,256 |
| 04 Mar 2019 | 3,812.31 | 3,831.01 | 3,705.14 | 3,731.28 | 3,731.28 | 147,245,676 |
| 03 Mar 2019 | 3,842.94 | 3,853.28 | 3,788.04 | 3,812.31 | 3,812.31 | 64,065,044 |
| 02 Mar 2019 | 3,831.48 | 3,846.38 | 3,790.74 | 3,842.94 | 3,842.94 | 73,894,412 |
| 01 Mar 2019 | 3,823.37 | 3,866.12 | 3,822.67 | 3,831.48 | 3,831.48 | 101,774,924 |
| 28 Feb 2019 | 3,830.72 | 3,909.86 | 3,798.00 | 3,823.37 | 3,823.37 | 170,646,670 |
| 27 Feb 2019 | 3,817.88 | 3,851.84 | 3,699.53 | 3,830.72 | 3,830.72 | 175,069,054 |
| 26 Feb 2019 | 3,845.51 | 3,852.66 | 3,791.90 | 3,817.88 | 3,817.88 | 126,868,886 |
| 25 Feb 2019 | 3,771.62 | 3,885.06 | 3,771.53 | 3,845.51 | 3,845.51 | 185,036,583 |
| 24 Feb 2019 | 4,149.09 | 4,221.62 | 3,755.38 | 3,771.62 | 3,771.62 | 319,071,544 |
| 23 Feb 2019 | 3,983.53 | 4,192.39 | 3,948.48 | 4,149.09 | 4,149.09 | 231,174,632 |
| 22 Feb 2019 | 3,937.04 | 3,996.15 | 3,917.66 | 3,983.53 | 3,983.53 | 170,405,341 |
| 21 Feb 2019 | 3,974.05 | 4,026.54 | 3,900.28 | 3,937.04 | 3,937.04 | 187,314,178 |
| 20 Feb 2019 | 3,924.24 | 3,992.31 | 3,898.91 | 3,974.05 | 3,974.05 | 209,282,292 |
| 19 Feb 2019 | 3,912.57 | 4,010.91 | 3,882.52 | 3,924.24 | 3,924.24 | 292,137,057 |
| 18 Feb 2019 | 3,670.92 | 3,952.44 | 3,661.42 | 3,912.57 | 3,912.57 | 376,203,280 |
| 17 Feb 2019 | 3,617.24 | 3,706.17 | 3,608.18 | 3,670.92 | 3,670.92 | 134,218,331 |
| 16 Feb 2019 | 3,593.49 | 3,639.75 | 3,592.04 | 3,617.24 | 3,617.24 | 86,973,822 |
| 15 Feb 2019 | 3,588.72 | 3,640.65 | 3,575.95 | 3,593.49 | 3,593.49 | 130,398,989 |
| 14 Feb 2019 | 3,605.87 | 3,619.70 | 3,567.39 | 3,588.72 | 3,588.72 | 117,804,856 |
| 13 Feb 2019 | 3,617.41 | 3,655.89 | 3,590.01 | 3,605.87 | 3,605.87 | 146,822,348 |
| 12 Feb 2019 | 3,611.34 | 3,648.67 | 3,574.22 | 3,617.41 | 3,617.41 | 164,816,438 |
| 11 Feb 2019 | 3,685.14 | 3,688.59 | 3,608.18 | 3,611.34 | 3,611.34 | 146,354,074 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...