UK markets close in 4 hours

Bitcoin Bam USD (BTCBAM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.459788+0.000248 (+0.05%)
As of 11:24AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.4597970.4602210.4597090.4597880.4597882,436,323
25 Jun 20240.4595350.4600150.4594440.4597970.4597972,455,025
24 Jun 20240.4595880.4599630.4073260.4595350.4595351,830,624
23 Jun 20240.4597250.4599310.4593900.4595880.4595881,189,372
22 Jun 20240.4596480.4600100.4594570.4597250.4597252,406,125
21 Jun 20240.4596130.4600770.4472960.4596480.459648568,441
20 Jun 20240.4597330.4600300.4592380.4596130.4596131,830,800
19 Jun 20240.4698170.4705670.4595600.4597330.4597332,325,036
18 Jun 20240.5099280.5103750.4697090.4698170.469817402,130
17 Jun 20240.5096850.5101080.5095130.5099280.509928510,470
16 Jun 20240.5096970.5099850.5095230.5096850.509685890,169
15 Jun 20240.5047100.5217850.5045220.5096970.509697616,548
14 Jun 20240.4907140.5626910.4834540.5047100.504710251,893
13 Jun 20240.5266440.6082210.4580070.4907140.49071454,687
12 Jun 20240.5327950.7335600.5002760.5266440.52664415,400
11 Jun 20240.5106550.5329030.4506800.5327950.532795575,669
10 Jun 20240.5100940.5127200.5088040.5106550.510655444,740
09 Jun 20240.5099070.5146630.5085120.5100940.510094772,345
08 Jun 20240.5091090.5101220.5090050.5099070.5099071,406,367
07 Jun 20240.5090840.5155630.5089530.5091090.509109876,513
06 Jun 20240.5086910.5107240.5086050.5090840.509084788,335
05 Jun 20240.5102210.5104160.5045120.5086910.508691347,021
04 Jun 20240.5099970.5107110.3077510.5102210.5102211,028,165
03 Jun 20240.5098510.5103040.5072270.5099970.509997649,692
02 Jun 20240.5102660.5102830.5091260.5098510.5098511,424,871
01 Jun 20240.4495660.5497340.4458820.5102660.510266725,419
31 May 20240.4992690.4998840.2085110.4495660.449566692,305
30 May 20240.4990080.5002060.4786480.4992690.4992691,169,066
29 May 20240.4994600.5000640.4989530.4990080.4990081,878,445
28 May 20240.5996030.5999860.4992690.4994600.4994602,086,088
27 May 20240.6348230.6354910.5993450.5996030.5996032,207,273
26 May 20240.6350190.6352780.5530620.6348230.6348231,061,514
25 May 20240.6321660.6374770.5532030.6350190.6350191,007,940
24 May 20240.7496490.7505180.6320370.6321660.6321661,148,991
23 May 20240.6897820.7503060.6895030.7496490.7496491,892,369
22 May 20240.6000070.8684230.5998170.6897820.6897821,188,192
21 May 20240.4001590.6001880.3997940.6000070.6000071,208,412
20 May 20240.3499340.4010010.3499340.4001590.4001591,751,667
19 May 20240.2400590.3502830.2391830.3499340.3499341,031,019
18 May 20240.2402000.3788540.2392040.2400590.240059649,872
17 May 20240.2401260.2403040.2399930.2402000.2402001,665,327
16 May 20240.2401980.2403010.2399610.2401260.2401261,616,543
15 May 20240.2399160.2403520.2398510.2401980.2401981,636,112
14 May 20240.2399590.2402590.2393620.2399160.2399161,605,983
13 May 20240.2398670.2402010.2398670.2399590.2399591,616,481
12 May 20240.2400590.2401340.2397360.2398670.2398671,587,050
11 May 20240.2399520.2401640.2398690.2400590.2400591,556,571
10 May 20240.2400940.2403870.2394490.2399520.2399521,317,351
09 May 20240.2399930.2404520.2398420.2400940.2400941,497,804
08 May 20240.2401580.2403940.2393950.2399930.239993539,362
07 May 20240.2401190.2436220.2399570.2401580.2401581,251,536
06 May 20240.2395710.2404350.2214020.2401190.240119830,703
05 May 20240.2658390.2660070.2385920.2395710.239571837,306
04 May 20240.2401490.2912590.2400750.2658390.2658391,574,542
03 May 20240.2400510.2406840.2400510.2401490.2401491,629,346
02 May 20240.2396930.2404270.2396760.2400510.240051598,829
01 May 20240.2398020.2408440.2395800.2396930.2396931,582,703
30 Apr 20240.2400310.2404450.2396170.2398020.2398021,642,616
29 Apr 20240.2399630.2491060.2398670.2400310.240031459,559
28 Apr 20240.2399270.2401920.2389330.2399630.2399631,600,637
27 Apr 20240.2399730.2417820.2387820.2399270.239927370,165
26 Apr 20240.2403400.2557320.2395760.2399730.239973948,503
25 Apr 20240.2400200.2405350.2398460.2403400.2403402,451,513
24 Apr 20240.2403160.2406860.2389970.2400200.2400202,399,969
23 Apr 20240.2401870.2408190.2294450.2403160.2403161,147,452
22 Apr 20240.2401890.2406980.2400120.2401870.2401871,911,981
21 Apr 20240.2405060.2405970.2399480.2401890.240189705,898
20 Apr 20240.2404140.2407270.2400560.2405060.2405062,295,688
19 Apr 20240.2402290.2407040.2399520.2404140.240414627,582
18 Apr 20240.2402340.2407260.2399640.2402290.2402292,470,485
17 Apr 20240.2401820.2407270.2399420.2402340.2402341,209,992
16 Apr 20240.2401790.2407100.2398790.2401820.240182860,767
15 Apr 20240.2408150.2408180.2400210.2401790.2401792,402,540
14 Apr 20240.2405790.2408150.2400630.2408150.2408152,389,522
13 Apr 20240.2405080.2410460.2399280.2405790.2405792,381,205
12 Apr 20240.2405290.2406700.2398770.2405080.2405082,357,185
11 Apr 20240.2400990.2406730.2399600.2405290.2405292,335,634
10 Apr 20240.2401230.2406440.2399140.2400990.2400992,423,005
09 Apr 20240.2401890.2406440.2398960.2401230.2401231,601,174
08 Apr 20240.2403780.2406350.2399000.2401890.2401892,735,991
07 Apr 20240.2402420.2406210.2399740.2403780.2403782,063,568
06 Apr 20240.2483770.2612640.2394700.2402420.240242368,269
05 Apr 20240.2585460.2600540.2404480.2483770.248377202,183
04 Apr 20240.2418270.2590230.2405190.2585460.258546217,090
03 Apr 20240.2584830.2836990.2409670.2418270.241827167,432
02 Apr 20240.2585330.2605470.2421400.2584830.258483131,508
01 Apr 20240.2613240.2795710.2412840.2585330.25853382,771
31 Mar 20240.2801680.2820960.2605780.2613240.261324136,244
30 Mar 20240.2817930.2819030.2704170.2801680.280168149,373
29 Mar 20240.2710030.2903790.2702150.2817930.281793286,880
28 Mar 20240.3143410.3143410.2699850.2710030.271003160,222
27 Mar 20240.3017660.3506170.2931920.3143410.314341433,377
26 Mar 20240.3128980.4147620.2916430.3017660.301766115,116
25 Mar 20240.2972070.3318710.2971830.3128980.31289868,034
24 Mar 20240.3521290.3523030.2219590.2972070.29720721,714
23 Mar 20240.3028680.3521600.2252770.3521290.35212995,456
22 Mar 20240.3399680.3402970.2600920.3028680.302868152,180
21 Mar 20240.3385390.3768510.3382610.3399680.339968182,012
20 Mar 20240.3534100.3576130.3298490.3385390.338539216,640
19 Mar 20240.3963370.4006260.2820030.3534100.353410148,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...