UK markets open in 2 hours 34 minutes

Bitcoin Private USD (BTCP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
25.33-0.03 (-0.11%)
As of 04:23AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.3325.3325.3325.3325.331,499
24 Apr 2024------
23 Apr 202425.3525.3525.3525.3525.35-
22 Apr 202425.3525.3525.3325.3525.351,200
21 Apr 202425.3525.3525.3525.3525.35-
20 Apr 202425.3525.3525.3525.3525.35-
19 Apr 202425.3525.3525.3525.3525.35-
18 Apr 202425.3525.3525.3525.3525.35-
17 Apr 202425.3625.3625.3225.3525.351,400
16 Apr 202425.3625.3625.3625.3625.36-
15 Apr 202425.3625.3625.3625.3625.36-
14 Apr 202425.3825.3925.3625.3625.361,495
13 Apr 202425.4025.4125.3825.3825.381,100
12 Apr 202425.4325.4325.4025.4025.401,700
11 Apr 202425.4325.4325.4025.4325.431,380
10 Apr 202425.4525.4525.4325.4325.431,800
09 Apr 202425.4525.4525.4225.4525.452,000
08 Apr 202425.4825.4825.4525.4525.451,300
07 Apr 202425.5125.5125.4825.4825.481,200
06 Apr 202425.5325.5425.5125.5125.51910
05 Apr 202425.5725.5725.5325.5325.53405
04 Apr 202425.5725.5725.5725.5725.57-
03 Apr 202425.5725.5925.5625.5725.571,300
02 Apr 202425.6125.6125.5725.5725.57965
01 Apr 202425.6525.6525.6125.6125.61336
31 Mar 202425.6525.6525.6525.6525.65-
30 Mar 202425.6625.6725.6425.6525.65875
29 Mar 202425.6925.6925.6625.6625.66900
28 Mar 202425.6925.6925.6925.6925.69-
27 Mar 202425.7125.7125.6825.6925.69770
26 Mar 202425.7525.7525.7125.7125.711,487
25 Mar 202425.7725.7725.7425.7525.751,951
24 Mar 202425.7925.7925.7725.7725.77414
23 Mar 202425.7925.7925.7925.7925.79-
22 Mar 202425.8025.8225.7925.7925.791,100
21 Mar 202425.8025.8025.8025.8025.80-
20 Mar 202425.8025.8025.8025.8025.80-
19 Mar 202425.8025.8025.8025.8025.80-
18 Mar 202422.8325.8322.8225.8025.80755
17 Mar 202422.8522.8522.8122.8322.83414
16 Mar 202422.8522.8522.8522.8522.85-
15 Mar 202422.8922.8922.8422.8522.851,900
14 Mar 202422.8922.8922.8922.8922.89-
13 Mar 202422.8922.9122.8922.8922.89749
12 Mar 202422.8922.8922.8922.8922.89-
11 Mar 202422.9522.9522.8922.8922.891,791
10 Mar 202422.9522.9522.9522.9522.95-
09 Mar 202422.9522.9522.9522.9522.95-
08 Mar 202422.9522.9522.9522.9522.95-
07 Mar 202422.9422.9822.9422.9522.95781
06 Mar 202422.9722.9722.9422.9422.941,260
05 Mar 202423.0023.0022.9622.9722.972,030
04 Mar 202423.0023.0023.0023.0023.001,321
03 Mar 202423.0323.0323.0023.0023.002,341
02 Mar 202423.0423.0523.0323.0323.032,102
01 Mar 202423.0923.0923.0423.0423.043,331
29 Feb 202423.0923.0923.0923.0923.09-
28 Feb 202423.1123.1123.0923.0923.091,891
27 Feb 202423.1423.1423.1123.1123.111,521
26 Feb 202423.1423.1723.1423.1423.142,472
25 Feb 202423.1723.1723.1423.1423.143,300
24 Feb 202423.2023.2023.1723.1723.172,660
23 Feb 202423.1923.2023.1923.2023.201,043
22 Feb 202423.2223.2223.1923.1923.192,099
21 Feb 202423.2223.2223.2223.2223.22-
20 Feb 202423.2223.2223.2223.2223.22-
19 Feb 202423.2223.2223.2223.2223.22-
18 Feb 202423.2523.2523.2223.2223.222,200
17 Feb 202423.2823.2823.2523.2523.252,201
16 Feb 202423.3023.3023.2823.2823.282,202
15 Feb 202423.3323.3323.3023.3023.302,602
14 Feb 202423.3423.3523.3323.3323.332,208
13 Feb 202423.3423.3423.3423.3423.34-
12 Feb 202423.3423.3423.3423.3423.341,981
11 Feb 202423.3623.3723.3423.3423.343,401
10 Feb 202423.3923.3923.3623.3623.361,440
09 Feb 202423.4123.4223.3923.3923.391,801
08 Feb 202423.4323.4423.4123.4123.413,599
07 Feb 202423.4523.4523.4323.4323.431,399
06 Feb 202423.4523.4523.4523.4523.45-
05 Feb 202423.5123.5123.4523.4523.452,797
04 Feb 202423.5423.5423.5123.5123.511,330
03 Feb 202423.5623.5623.5423.5423.541,400
02 Feb 202423.5923.5923.5623.5623.561,400
01 Feb 202423.6123.6123.5923.5923.591,499
31 Jan 202423.6423.6423.6123.6123.61335
30 Jan 202423.6723.6723.6423.6423.641,914
29 Jan 202423.6623.6723.6623.6723.671,360
28 Jan 202423.6923.6923.6623.6623.6682
27 Jan 202423.7123.7123.6923.6923.69132
26 Jan 202424.2624.2623.7123.7123.711,080
25 Jan 202424.9925.6024.2624.2624.262,019
24 Jan 202422.3724.9922.3724.9924.991,205
23 Jan 202422.4022.4022.3722.3722.37999
22 Jan 202423.0123.0122.4022.4022.40909
21 Jan 202424.8225.4623.0123.0123.011,413
20 Jan 202424.8224.8224.8224.8224.82-
19 Jan 202424.7324.8624.7324.8224.821,329
18 Jan 202424.8624.8624.7324.7324.73-
17 Jan 202424.8924.8924.7324.8624.863,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...