Advertisement
U.S. Markets close in 1 hr 29 mins

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend2W10W9M
66,896.30-1,070.25 (-1.57%)
As of 06:28PM UTC. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 202467,607.5467,893.0066,803.1666,896.3066,896.3032,347,826,176
Oct 16, 202467,042.4668,375.2966,758.7367,612.7267,612.7238,195,189,534
Oct 15, 202466,050.3767,881.6864,809.2067,041.1167,041.1148,863,870,879
Oct 14, 202462,848.4066,482.4962,442.1566,046.1366,046.1343,706,958,056
Oct 13, 202463,192.9563,272.6562,035.6462,851.3862,851.3818,177,529,690
Oct 12, 202462,444.6263,448.7962,443.2763,193.0263,193.0216,744,110,886
Oct 11, 202460,275.4663,400.8760,046.1362,445.0962,445.0930,327,141,594
Oct 10, 202460,581.9361,236.7258,895.2160,274.5060,274.5030,452,813,570
Oct 09, 202462,131.7362,508.8460,314.6160,582.1060,582.1027,670,982,363
Oct 08, 202462,221.6463,174.3061,843.5662,131.9762,131.9728,134,475,157
Oct 07, 202462,819.1164,443.7162,152.5562,236.6662,236.6634,253,562,610
Oct 06, 202462,084.9962,959.5761,833.1562,818.9562,818.9514,776,233,667
Oct 05, 202462,067.6162,371.0261,689.5862,089.9562,089.9513,305,410,749
Oct 04, 202460,754.6362,465.9960,459.9462,067.4862,067.4829,585,472,513
Oct 03, 202460,632.4861,469.0459,878.8060,759.4060,759.4036,106,447,279
Oct 02, 202460,836.3262,357.6959,996.9560,632.7960,632.7940,762,722,398
Oct 01, 202463,335.6164,110.9860,189.2860,837.0160,837.0150,220,923,500
Sep 30, 202465,634.6665,635.0562,873.6263,329.5063,329.5037,112,957,475
Sep 29, 202465,888.9066,069.3465,450.0265,635.3065,635.3014,788,214,575
Sep 28, 202465,792.1866,255.5365,458.0465,887.6565,887.6515,243,637,984
Sep 27, 202465,180.6666,480.7064,852.9965,790.6665,790.6632,058,813,449
Sep 26, 202463,138.5565,790.8062,669.2765,181.0265,181.0236,873,129,847
Sep 25, 202464,302.5964,804.5062,945.3863,143.1463,143.1425,078,377,700
Sep 24, 202463,326.8464,695.2162,737.4264,301.9764,301.9729,938,335,243
Sep 23, 202463,643.1064,733.5662,628.0863,329.8063,329.8031,400,285,425
Sep 22, 202463,396.8063,993.4262,440.7363,648.7163,648.7120,183,348,802
Sep 21, 202463,184.3463,543.3662,783.1163,394.8463,394.8414,408,616,220
Sep 20, 202462,941.4364,119.5362,364.6163,192.9863,192.9835,177,164,222
Sep 19, 202461,651.1663,872.4461,609.8762,940.4662,940.4642,710,252,573
Sep 18, 202460,309.0061,664.0759,218.2561,649.6861,649.6840,990,702,891
Sep 17, 202458,192.5161,316.0957,628.0760,308.5460,308.5438,075,570,118
Sep 16, 202459,185.2359,205.5157,501.3458,192.5158,192.5132,032,822,113
Sep 15, 202460,000.7360,381.9258,696.3159,182.8459,182.8418,120,960,867
Sep 14, 202460,569.1260,656.7259,517.8860,005.1260,005.1216,428,405,496
Sep 13, 202458,130.3260,648.0257,650.1160,571.3060,571.3032,490,528,356
Sep 12, 202457,343.1758,534.3657,330.1058,127.0158,127.0133,835,707,949
Sep 11, 202457,650.2957,991.3255,567.3457,343.1757,343.1737,049,062,672
Sep 10, 202457,020.1058,029.9856,419.4157,648.7157,648.7128,857,630,507
Sep 09, 202454,851.8958,041.1354,598.4357,019.5457,019.5434,618,096,173
Sep 08, 202454,147.9355,300.8653,653.7654,841.5754,841.5718,268,287,531
Sep 07, 202453,949.0954,838.1453,740.0754,139.6954,139.6919,061,486,526
Sep 06, 202456,160.1956,976.1152,598.7053,948.7553,948.7549,361,693,566
Sep 05, 202457,971.7058,300.5855,712.4556,160.4956,160.4931,030,280,656
Sep 04, 202457,430.3558,511.5755,673.1657,971.5457,971.5435,627,680,312
Sep 03, 202459,106.1959,815.0657,425.1757,431.0257,431.0226,666,961,053
Sep 02, 202457,326.9759,403.0757,136.0359,112.4859,112.4827,036,454,524
Sep 01, 202458,969.8059,062.0757,217.8257,325.4957,325.4924,592,449,997
Aug 31, 202459,117.4859,432.5958,768.7958,969.9058,969.9012,403,470,760
Aug 30, 202459,388.6059,896.8957,768.5359,119.4859,119.4832,292,756,405
Aug 29, 202459,027.4761,184.0858,786.2359,388.1859,388.1832,224,990,582
Aug 28, 202459,507.9360,236.4557,890.6859,027.6359,027.6340,289,564,698
Aug 27, 202462,879.7163,210.8058,116.7559,504.1359,504.1339,103,882,198
Aug 26, 202464,342.2364,489.7162,849.5662,880.6662,880.6627,682,040,631
Aug 25, 202464,176.3764,996.4263,833.5264,333.5464,333.5418,827,683,555
Aug 24, 202464,103.8764,513.7963,619.9264,178.9964,178.9921,430,585,163
Aug 23, 202460,380.9564,947.0660,372.0564,094.3664,094.3642,530,509,233
Aug 22, 202461,168.3261,408.1159,815.2560,381.9160,381.9127,625,734,377
Aug 21, 202459,014.9961,834.3558,823.4561,175.1961,175.1932,731,154,072
Aug 20, 202459,493.4561,396.3358,610.8859,012.7959,012.7931,613,400,008
Aug 19, 202458,480.7159,612.6657,864.7159,493.4559,493.4525,911,207,712
Aug 18, 202459,468.1360,262.7258,445.4058,483.9658,483.9617,740,625,837
Aug 17, 202458,893.5359,694.6758,814.8359,478.9759,478.9713,589,684,021
Aug 16, 202457,560.2759,847.3657,110.0258,894.1158,894.1129,350,938,673
Aug 15, 202458,733.2659,838.6556,161.5957,560.1057,560.1035,682,112,440
Aug 14, 202460,611.0561,687.7658,472.8858,737.2758,737.2729,961,696,180
Aug 13, 202459,356.2161,572.4058,506.2560,609.5760,609.5730,327,698,167
Aug 12, 202458,719.3960,680.3357,688.9059,354.5259,354.5237,078,637,820
Aug 11, 202460,944.8961,778.6658,348.8258,719.4858,719.4822,759,754,812
Aug 10, 202460,881.2361,464.5160,287.5760,945.8160,945.8115,745,822,278
Aug 09, 202461,728.2161,751.8659,587.8660,880.1160,880.1133,425,553,115
Aug 08, 202455,030.0362,673.7754,766.7361,710.1461,710.1445,298,472,567
Aug 07, 202456,040.6357,726.8854,620.5155,027.4655,027.4641,637,562,185
Aug 06, 202453,991.3557,059.9253,973.2756,034.3256,034.3249,300,484,106
Aug 05, 202458,110.3058,268.8349,121.2453,991.4653,991.46108,991,085,584
Aug 04, 202460,676.0961,062.9957,210.8058,116.9858,116.9831,758,917,219
Aug 03, 202461,414.8162,148.3759,836.5360,680.0960,680.0931,753,030,589
Aug 02, 202465,353.5065,523.2261,184.8961,415.0761,415.0743,060,875,727
Aug 01, 202464,625.8465,593.2462,248.9465,357.5065,357.5040,975,554,494
Jul 31, 202466,201.2766,810.2164,532.0564,619.2564,619.2531,292,785,994
Jul 30, 202466,819.0566,987.6765,323.1966,201.0266,201.0231,380,492,109
Jul 29, 202468,259.0569,987.5466,532.5966,819.9166,819.9140,780,682,628
Jul 28, 202467,808.6668,301.8567,085.8368,255.8768,255.8718,043,166,945
Jul 27, 202467,911.8169,398.5166,705.2267,813.3467,813.3434,691,905,492
Jul 26, 202465,771.8168,207.6065,743.7767,912.0667,912.0630,488,630,457
Jul 25, 202465,375.8866,112.4263,473.4765,777.2365,777.2338,315,761,670
Jul 24, 202465,927.8667,113.9865,147.0065,372.1365,372.1327,470,942,309
Jul 23, 202467,584.8067,779.0265,484.4665,927.6765,927.6735,605,668,666
Jul 22, 202468,152.9868,480.0666,611.3067,585.2567,585.2542,649,109,453
Jul 21, 202467,164.9168,372.9165,842.3068,154.5268,154.5226,652,190,004
Jul 20, 202466,709.9267,610.7366,299.6267,163.6567,163.6519,029,581,250
Jul 19, 202463,972.3267,442.6463,329.3466,710.1666,710.1637,003,855,410
Jul 18, 202464,104.7465,104.6663,246.1663,974.0763,974.0727,239,305,337
Jul 17, 202465,091.8366,066.7363,896.0964,118.7964,118.7932,525,071,311
Jul 16, 202464,784.4265,354.3462,487.9765,097.1565,097.1541,617,346,768
Jul 15, 202460,815.4664,870.1560,704.9364,870.1564,870.1538,094,526,099
Jul 14, 202459,225.2561,329.5359,225.2560,787.7960,787.7922,223,416,061
Jul 13, 202457,908.7459,787.0857,796.4459,231.9559,231.9517,080,061,806
Jul 12, 202457,341.2058,532.5556,590.1857,899.4657,899.4625,604,805,221
Jul 11, 202457,729.8959,299.4357,120.3857,344.9157,344.9128,707,803,842
Jul 10, 202458,033.8859,359.4357,178.4157,742.5057,742.5026,175,260,526
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...