BTC-INR - Bitcoin INR

CCC - CryptoCompare. Currency in INR
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
20-Feb-20191,80,953.081,80,953.081,80,953.081,80,953.081,80,953.08-
19-Feb-20191,97,201.361,97,201.361,80,953.081,80,953.081,80,953.0812
18-Feb-20191,87,827.361,97,201.361,77,620.091,97,201.361,97,201.36618
17-Feb-20192,18,032.482,18,032.481,87,827.361,87,827.361,87,827.368,149
16-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
15-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
14-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
13-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
12-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
11-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
10-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
09-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
08-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
07-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
06-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
05-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
04-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
03-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
02-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
01-Feb-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
31-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
30-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
29-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
28-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
27-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
26-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
25-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
24-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
23-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
22-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
21-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
20-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
19-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
18-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
17-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
16-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
15-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
14-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
13-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
12-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
11-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
10-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
09-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
08-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
07-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
06-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
05-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
04-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
03-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
02-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
01-Jan-20192,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
31-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
30-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
29-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
28-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
27-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
26-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
25-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
24-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
23-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
22-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
21-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
20-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
19-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
18-Dec-20182,49,569.002,49,569.002,49,569.002,49,569.002,49,569.00-
17-Dec-20182,32,154.892,77,450.002,32,154.892,49,569.002,49,569.0030,71,128
16-Dec-20182,48,560.862,71,187.502,32,154.892,32,154.892,32,154.8974,32,121
15-Dec-20182,58,560.003,03,000.002,29,669.272,48,560.862,48,560.861,05,75,577
14-Dec-20182,68,151.343,02,519.532,25,141.732,58,557.892,58,557.8991,82,301
13-Dec-20182,67,777.282,72,467.132,23,739.522,68,151.342,68,151.341,00,95,100
12-Dec-20182,41,479.302,77,244.972,37,624.562,67,777.282,67,777.2893,66,690
11-Dec-20182,46,733.004,84,800.002,35,158.332,41,479.302,41,479.301,05,19,773
10-Dec-20182,60,706.003,06,366.312,44,034.912,46,733.002,46,733.0082,42,087
09-Dec-20182,61,365.332,77,750.002,37,633.312,56,666.412,56,666.4174,71,865
08-Dec-20182,35,685.833,11,690.002,33,155.562,61,365.332,61,365.3387,99,647
07-Dec-20182,73,445.502,94,130.942,35,685.832,35,685.832,35,685.831,30,39,169
06-Dec-20182,99,000.413,19,179.032,67,498.912,73,445.502,73,445.501,49,69,390
05-Dec-20183,16,466.663,49,762.502,46,457.583,19,179.033,19,179.031,38,20,263
04-Dec-20183,10,232.133,21,180.002,83,934.913,16,466.663,16,466.661,26,04,539
03-Dec-20183,23,882.344,87,824.342,78,008.162,87,222.062,87,222.061,10,37,415
02-Dec-20183,37,400.593,37,400.592,96,518.283,23,882.343,23,882.3473,55,761
01-Dec-20183,28,250.003,37,400.592,88,668.003,37,400.593,37,400.591,45,62,646
30-Nov-20183,29,992.843,40,968.662,77,199.133,28,250.003,28,250.001,31,92,508
29-Nov-20183,26,173.913,70,126.282,97,001.533,29,992.843,29,992.841,48,66,117
28-Nov-20182,86,607.093,47,548.062,84,153.883,26,173.913,26,173.911,40,05,870
27-Nov-20182,72,082.313,25,094.721,78,592.062,86,607.092,86,607.091,09,96,779
26-Nov-20183,20,104.283,33,213.222,02,180.672,72,082.312,72,082.311,39,33,683
25-Nov-20183,34,718.783,38,251.972,77,312.413,24,044.193,24,044.191,38,25,305
24-Nov-20183,44,890.033,52,696.442,88,819.843,34,718.783,34,718.781,07,36,651
23-Nov-20183,33,568.283,66,134.592,03,663.803,44,890.033,44,890.031,32,98,343
22-Nov-20183,71,753.913,92,766.193,20,508.753,33,568.283,33,568.283,25,43,938
21-Nov-20183,93,327.383,99,933.383,16,822.883,33,852.413,33,852.411,28,26,097
20-Nov-20184,11,453.784,29,179.033,16,833.413,93,327.383,93,327.382,76,38,176
19-Nov-20184,46,840.194,53,309.093,67,746.224,11,453.784,11,453.781,62,73,000
18-Nov-20184,46,207.844,52,022.382,67,876.974,46,840.194,46,840.1982,77,965
17-Nov-20184,14,752.414,54,454.843,71,480.944,46,207.844,46,207.841,39,85,407
16-Nov-20184,51,795.344,74,602.724,00,610.594,14,752.414,14,752.411,64,85,638
15-Nov-20184,39,657.134,87,827.782,52,127.424,51,795.344,51,795.341,91,32,212
14-Nov-20184,84,396.005,04,577.534,14,435.134,39,657.134,39,657.131,59,96,941
13-Nov-20184,35,600.005,30,244.754,35,600.004,84,396.004,84,396.001,24,70,947
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...