BTC-INR - Bitcoin INR

CCC - CoinMarketCap. Currency in INR
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
04-Apr-20205,14,548.915,18,535.785,11,930.415,15,375.915,15,375.9128,43,81,99,00,928
03-Apr-2020------
02-Apr-2020------
01-Apr-20204,84,955.415,06,430.564,75,039.785,05,986.565,05,986.5630,89,97,14,01,987
31-Mar-20204,84,932.064,90,440.474,81,058.004,85,055.254,85,055.2524,69,96,84,31,239
30-Mar-20204,46,764.254,91,463.034,45,531.844,84,874.414,84,874.4127,97,83,56,89,929
29-Mar-20204,67,647.384,68,010.004,46,353.164,46,500.724,46,500.7221,39,27,41,22,501
28-Mar-20204,84,242.134,84,260.634,58,079.224,67,390.504,67,390.5026,12,06,61,74,563
27-Mar-20205,02,113.725,06,582.344,84,200.754,84,432.594,84,432.5925,89,63,12,63,293
26-Mar-20205,06,285.005,10,282.134,96,497.195,01,893.415,01,893.4126,39,31,07,30,540
25-Mar-20205,11,879.665,23,761.914,97,116.915,06,731.915,06,731.9133,81,98,13,22,868
24-Mar-20204,92,860.165,16,593.664,88,411.065,11,582.445,11,582.4436,62,98,45,56,574
23-Mar-20204,40,483.224,93,379.844,40,036.414,91,303.634,91,303.6335,59,93,25,00,014
22-Mar-20204,67,767.974,80,936.844,39,904.564,40,398.634,40,398.6330,28,99,92,32,746
21-Mar-20204,69,353.314,82,331.164,48,655.534,67,730.814,67,730.8132,13,53,63,23,732
20-Mar-20204,65,365.945,14,568.634,43,687.724,68,767.724,68,767.7241,17,11,94,04,609
19-Mar-20203,93,314.444,75,737.883,90,219.634,65,331.314,65,331.3138,33,22,52,02,041
18-Mar-20203,86,936.563,99,461.003,76,360.163,92,791.223,92,791.2228,40,24,71,97,207
17-Mar-20203,71,721.563,97,345.533,70,185.753,86,826.693,86,826.6928,59,03,72,81,017
16-Mar-20203,98,106.443,98,106.443,39,365.693,72,605.943,72,605.9433,71,11,65,71,879
15-Mar-20203,84,665.694,31,477.593,82,315.033,98,630.223,98,630.2225,13,31,50,70,237
14-Mar-20204,12,179.254,16,036.133,79,045.003,84,613.883,84,613.8826,73,95,11,09,814
13-Mar-20203,73,510.284,30,809.063,09,974.414,11,486.194,11,486.1954,84,56,07,05,891
12-Mar-20205,86,993.315,88,143.003,61,788.223,70,008.563,70,008.5640,18,11,42,59,958
11-Mar-20205,87,146.195,85,056.695,65,759.195,86,831.135,86,831.1328,69,29,77,84,475
10-Mar-20205,89,673.136,00,579.755,77,471.945,87,119.445,87,119.4431,33,43,53,05,103
09-Mar-20206,00,255.006,05,200.065,71,518.885,89,784.635,89,784.6334,93,68,48,77,488
08-Mar-20206,59,254.446,59,708.695,99,818.816,00,030.756,00,030.7529,58,15,80,96,969
07-Mar-20206,74,971.066,78,126.946,57,962.196,59,383.816,59,383.8126,80,24,47,97,086
06-Mar-20206,70,483.946,78,042.886,67,335.316,75,041.006,75,041.0030,21,06,70,57,512
05-Mar-20206,43,837.136,74,889.316,43,614.386,70,517.506,70,517.5029,31,92,36,41,125
04-Mar-20206,45,303.136,50,208.506,39,858.446,43,466.816,43,466.8125,53,70,91,84,526
03-Mar-20206,42,066.886,51,223.136,37,684.066,45,247.636,45,247.6331,12,26,58,02,482
02-Mar-20206,18,053.636,45,929.506,15,842.636,42,377.006,42,377.0031,03,92,42,11,388
01-Mar-20206,20,687.566,29,856.566,11,409.756,17,995.136,17,995.1325,51,32,59,33,362
29-Feb-20206,25,844.756,33,381.256,20,669.566,20,669.566,20,669.5625,83,31,59,31,863
28-Feb-20206,30,099.136,37,712.886,13,249.066,25,934.446,25,934.4432,19,39,83,85,704
27-Feb-20206,32,523.636,40,131.196,14,757.886,29,795.506,29,795.5032,59,94,02,10,163
26-Feb-20206,71,236.316,72,421.446,23,430.196,32,196.006,32,196.0036,13,77,17,26,794
25-Feb-20206,95,369.386,95,472.006,68,640.196,71,481.816,71,481.8130,55,99,69,11,238
24-Feb-20207,13,210.567,15,378.756,87,787.696,95,287.386,95,287.3832,48,01,37,19,116
23-Feb-20206,94,671.817,14,347.816,94,274.447,13,421.317,13,421.3129,60,58,67,40,983
22-Feb-20206,96,425.006,97,181.566,90,172.386,94,662.006,94,662.0025,76,30,60,33,276
21-Feb-20206,90,914.136,97,942.386,89,003.886,96,334.066,96,334.0629,42,39,47,34,316
20-Feb-20206,89,694.636,90,410.446,84,231.196,90,676.446,90,676.4432,29,31,75,56,343
19-Feb-20207,26,143.757,30,122.006,88,591.816,89,985.566,89,985.5633,65,77,52,16,511
18-Feb-20206,91,560.317,27,619.886,89,702.637,26,014.757,26,014.7533,83,89,59,18,808
17-Feb-20207,10,741.887,10,903.256,78,785.446,91,482.696,91,482.6932,82,41,05,15,761
16-Feb-20207,07,342.387,19,139.886,95,422.507,10,589.757,10,589.7531,02,50,95,94,071
15-Feb-20207,37,718.197,39,699.447,06,287.197,07,359.887,07,359.8831,37,53,13,90,391
14-Feb-20207,27,864.007,38,300.387,24,248.067,37,593.697,37,593.6930,99,85,16,86,857
13-Feb-20207,36,161.387,45,404.007,21,064.817,28,065.637,28,065.6335,18,02,67,33,355
12-Feb-20207,27,280.197,41,127.947,27,492.507,36,310.697,36,310.6930,97,84,39,60,237
11-Feb-20207,02,730.007,27,826.636,93,558.507,27,697.137,27,697.1326,83,75,29,44,404
10-Feb-20207,23,422.197,24,824.136,97,644.317,02,781.317,02,781.3128,08,28,05,71,000
09-Feb-20207,05,426.317,24,414.507,04,458.567,23,501.887,23,501.8825,60,82,90,16,701
08-Feb-20207,00,361.257,06,345.636,92,196.947,05,513.887,05,513.8825,15,36,38,81,670
07-Feb-20206,93,493.197,03,339.636,95,564.817,00,566.697,00,566.6924,68,92,67,11,892
06-Feb-20206,84,692.697,00,524.816,80,217.636,93,764.066,93,764.0626,83,04,80,17,387
05-Feb-20206,53,032.696,90,635.566,52,364.136,84,379.696,84,379.6925,07,45,85,13,652
04-Feb-20206,62,803.566,63,546.316,48,012.006,52,858.256,52,858.2521,25,70,42,94,051
03-Feb-20206,68,135.566,80,458.446,59,650.506,62,852.006,62,852.0022,06,34,65,92,798
02-Feb-20206,71,362.816,77,009.566,59,065.196,68,112.756,68,112.7522,04,72,43,55,909
01-Feb-20206,68,255.256,74,902.196,65,887.256,71,581.196,71,581.1918,53,44,40,16,820
31-Jan-20206,80,510.006,80,792.446,59,991.256,68,553.506,68,553.5021,04,39,35,82,428
30-Jan-20206,64,325.196,83,717.256,60,655.316,80,558.696,80,558.6923,17,35,02,04,337
29-Jan-20206,66,629.946,70,772.636,61,005.756,64,368.886,64,368.8821,87,97,60,71,613
28-Jan-20206,36,799.886,66,709.696,34,641.316,66,709.696,66,709.6924,50,58,03,10,745
27-Jan-20206,13,219.006,41,458.566,14,277.696,36,606.566,36,606.5620,46,85,23,28,191
26-Jan-20205,96,595.756,13,582.255,93,831.636,13,184.886,13,184.8815,81,86,41,68,398
25-Jan-20206,01,995.756,03,303.385,91,732.005,96,840.945,96,840.9414,01,35,57,46,375
24-Jan-20205,99,577.446,07,312.885,89,636.566,02,374.816,02,374.8117,40,19,33,45,512
23-Jan-20206,17,277.566,19,705.565,94,446.635,99,645.065,99,645.0618,38,24,80,44,064
22-Jan-20206,22,412.946,25,266.256,14,155.636,17,293.636,17,293.6316,07,09,14,69,955
21-Jan-20206,15,121.756,23,231.196,08,199.006,22,532.816,22,532.8117,15,25,42,73,781
20-Jan-20206,18,452.756,21,273.636,08,123.256,15,025.946,15,025.9418,77,00,59,34,605
19-Jan-20206,35,233.386,51,116.006,12,445.446,18,567.386,18,567.3824,31,09,60,34,324
18-Jan-20206,34,222.196,40,259.886,27,126.386,35,330.256,35,330.2522,97,39,50,17,166
17-Jan-20206,19,102.506,36,418.136,16,468.696,34,351.886,34,351.8825,84,01,13,54,239
16-Jan-20206,23,253.946,27,706.006,11,076.446,19,001.506,19,001.5022,21,90,24,38,918
15-Jan-20206,25,320.636,28,744.696,12,270.946,22,867.006,22,867.0028,36,23,28,77,784
14-Jan-20205,75,799.316,29,158.695,76,826.636,25,492.136,25,492.1331,77,26,91,41,934
13-Jan-20205,81,165.135,79,820.635,71,468.445,76,030.005,76,030.0015,90,19,17,21,616
12-Jan-20205,70,044.195,81,895.445,68,341.315,81,358.315,81,358.3116,25,28,08,71,582
11-Jan-20205,79,442.135,83,178.815,69,787.385,70,347.635,70,347.6318,10,99,44,05,350
10-Jan-20205,60,905.195,79,751.885,48,531.505,79,751.885,79,751.8820,38,47,70,21,654
09-Jan-20205,77,455.005,75,428.385,58,348.945,60,959.565,60,959.5617,11,98,19,44,090
08-Jan-20205,87,385.945,99,920.885,68,486.885,77,281.135,77,281.1322,62,90,61,74,516
07-Jan-20205,57,766.445,88,557.565,59,052.195,87,512.385,87,512.3820,70,28,12,71,282
06-Jan-20205,31,801.065,58,713.135,31,963.505,57,805.005,57,805.0016,71,16,09,12,507
05-Jan-20205,31,781.445,41,420.635,31,089.445,31,863.195,31,863.1914,15,54,32,74,094
04-Jan-20205,27,111.505,32,996.635,24,538.065,31,796.135,31,796.1313,23,57,93,50,948
03-Jan-20204,98,342.445,32,015.634,96,227.035,27,076.255,27,076.2520,17,30,79,90,332
02-Jan-20205,13,023.285,14,590.884,94,834.974,98,416.754,98,416.7514,84,23,89,93,886
01-Jan-20205,13,003.005,16,711.415,11,056.885,12,853.975,12,853.9713,22,39,50,74,997
31-Dec-20195,20,253.975,23,013.535,11,212.315,12,910.815,12,910.8115,09,29,57,25,752
30-Dec-20195,30,042.195,31,692.945,18,960.845,20,151.005,20,151.0016,31,42,88,19,109
29-Dec-20195,22,681.285,36,733.565,20,012.635,30,212.135,30,212.1316,03,30,12,76,069
28-Dec-20195,20,637.285,28,495.005,20,485.415,22,705.725,22,705.7215,26,09,66,10,073
27-Dec-20195,16,085.255,25,958.505,13,559.005,20,712.815,20,712.8116,26,92,99,52,510
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...