BTC-INR - Bitcoin INR

CCC - CoinMarketCap. Currency in INR
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
20-Jan-20206,19,065.136,20,296.066,08,251.696,16,206.816,16,206.8119,54,50,45,07,392
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
26-Dec-20195,18,402.195,26,791.885,13,393.315,16,144.135,16,144.1316,24,73,20,45,057
25-Dec-20195,22,033.345,24,261.225,14,567.785,18,427.565,18,427.5615,36,33,02,50,666
24-Dec-20195,23,785.005,36,995.135,18,026.595,21,803.635,21,803.6316,38,38,28,76,273
23-Dec-20195,33,883.445,45,278.255,21,776.565,23,873.005,23,873.0019,82,19,94,26,546
22-Dec-20195,11,289.915,34,532.635,09,586.915,34,074.445,34,074.4416,44,86,71,29,292
21-Dec-20195,13,380.595,13,567.785,05,711.975,11,287.785,11,287.7813,73,11,28,02,876
20-Dec-20195,13,483.475,16,034.635,03,819.885,13,254.255,13,254.2516,09,25,29,42,394
19-Dec-20195,16,708.285,23,310.975,01,569.635,13,070.845,13,070.8418,45,22,90,10,376
18-Dec-20194,72,219.225,20,073.254,64,342.885,16,652.315,16,652.3122,60,39,01,56,455
17-Dec-20194,91,456.254,94,693.004,67,976.694,71,708.944,71,708.9415,88,61,26,53,668
16-Dec-20195,05,668.975,08,462.754,89,497.004,91,538.844,91,538.8414,33,19,63,55,575
15-Dec-20195,03,608.945,07,606.664,89,461.415,05,572.755,05,572.7511,93,27,16,61,998
14-Dec-20195,13,835.095,16,658.005,01,698.165,03,639.635,03,639.6312,11,40,80,63,095
13-Dec-20195,11,255.035,15,578.165,10,881.695,13,890.385,13,890.3812,10,60,97,81,432
12-Dec-20195,10,507.035,12,805.975,05,615.035,11,147.225,11,147.2213,35,68,20,07,284
11-Dec-20195,15,459.885,18,105.665,09,006.535,10,555.725,10,555.7211,56,62,22,00,614
10-Dec-20195,24,974.565,25,859.815,13,253.195,15,525.195,15,525.1912,92,61,89,17,908
09-Dec-20195,39,102.445,40,655.885,22,763.915,25,241.755,25,241.7512,68,37,71,70,981
08-Dec-20195,38,387.815,44,293.385,32,992.385,39,284.255,39,284.2510,98,61,72,82,757
07-Dec-20195,38,097.385,41,140.815,36,560.635,38,737.135,38,737.1311,01,78,96,55,655
06-Dec-20195,31,932.815,38,078.255,27,039.885,38,078.255,38,078.2512,90,79,41,34,273
05-Dec-20195,18,535.035,52,842.255,16,376.945,31,771.885,31,771.8813,43,37,42,92,192
04-Dec-20195,25,262.885,39,020.005,12,650.005,18,448.725,18,448.7215,48,77,88,36,341
03-Dec-20195,24,652.885,32,347.635,18,749.755,25,264.385,25,264.3810,61,80,83,88,847
02-Dec-20195,32,686.255,35,458.565,18,164.505,24,510.565,24,510.5612,23,67,17,98,056
01-Dec-20195,43,293.755,43,275.385,23,165.255,32,704.635,32,704.6313,43,24,02,43,626
30-Nov-20195,57,102.195,62,271.635,39,292.255,43,151.255,43,151.2512,31,16,91,08,704
29-Nov-20195,34,299.635,58,330.755,35,339.135,56,900.255,56,900.2514,14,24,94,87,733
28-Nov-20195,36,908.815,53,143.945,33,397.565,34,040.505,34,040.5013,63,17,68,43,467
27-Nov-20195,15,848.165,42,812.564,96,826.975,36,541.445,36,541.4417,09,10,28,05,581
26-Nov-20195,12,232.135,22,945.535,07,110.635,15,668.885,15,668.8815,09,45,80,26,487
25-Nov-20195,05,426.135,24,756.134,74,380.725,12,302.035,12,302.0330,60,07,84,47,274
24-Nov-20195,31,167.195,31,889.315,04,658.815,05,996.165,05,996.1621,84,93,53,58,028
23-Nov-20195,23,810.635,34,299.135,13,418.885,31,107.065,31,107.0615,08,28,53,07,150
22-Nov-20195,48,429.945,52,615.134,98,004.195,23,840.285,23,840.2824,58,34,48,80,212
21-Nov-20195,75,922.755,81,903.635,45,115.945,48,371.135,48,371.1316,15,40,82,41,538
20-Nov-20195,89,519.815,91,254.255,74,980.135,76,182.885,76,182.8814,90,42,41,09,615
19-Nov-20195,97,513.696,04,244.385,82,071.445,89,701.815,89,701.8115,15,08,94,88,093
18-Nov-20196,14,279.566,22,561.065,95,243.005,97,812.385,97,812.3815,52,53,70,46,068
17-Nov-20196,12,573.756,25,299.136,09,048.636,14,565.816,14,565.8113,37,50,75,58,334
16-Nov-20196,08,264.696,15,620.816,07,164.386,12,666.196,12,666.1911,81,90,27,46,018
15-Nov-20196,26,513.256,25,436.136,07,811.816,08,323.886,08,323.8815,61,41,78,13,306
14-Nov-20196,35,794.316,35,238.066,25,566.446,26,685.006,26,685.0013,73,44,85,22,807
13-Nov-20196,32,615.816,37,591.256,32,166.136,35,529.256,35,529.2512,65,95,23,25,434
12-Nov-20196,26,922.316,35,611.946,23,526.816,32,876.316,32,876.3114,58,03,81,61,731
11-Nov-20196,46,398.446,49,933.566,22,689.506,26,781.816,26,781.8114,50,37,22,07,207
10-Nov-20196,29,009.066,49,746.316,28,501.886,46,299.136,46,299.1314,69,37,40,06,397
09-Nov-20196,28,793.506,34,671.316,27,629.636,29,087.066,29,087.0612,54,70,99,16,758
08-Nov-20196,58,276.636,61,861.756,26,371.316,28,466.006,28,466.0017,36,81,92,41,631
07-Nov-20196,64,113.446,65,602.136,53,799.566,58,432.446,58,432.4416,12,79,41,70,575
06-Nov-20196,61,076.316,69,144.066,60,812.566,64,716.066,64,716.0616,42,73,78,68,843
05-Nov-20196,66,337.316,69,325.136,55,136.256,61,194.006,61,194.0018,54,14,10,58,838
04-Nov-20196,51,314.446,72,853.196,50,656.196,66,309.506,66,309.5018,52,56,64,87,807
03-Nov-20196,57,603.636,61,483.756,44,660.316,51,296.696,51,296.6914,90,28,87,18,622
02-Nov-20196,54,713.006,61,320.136,52,300.446,57,598.756,57,598.7514,98,07,83,18,255
01-Nov-20196,52,589.566,55,835.386,45,681.446,54,806.446,54,806.4417,19,87,73,76,668
31-Oct-20196,51,923.756,66,016.756,40,858.386,52,986.566,52,986.5618,86,90,78,10,299
30-Oct-20196,68,001.696,67,821.946,43,629.006,52,155.316,52,155.3119,62,79,58,07,296
29-Oct-20196,54,281.886,74,645.756,54,544.816,68,372.066,68,372.0620,15,30,49,65,536
28-Oct-20196,77,591.816,93,664.066,54,827.136,54,827.136,54,827.1321,89,43,74,18,275
26-Oct-20196,54,682.506,90,656.636,45,532.446,76,643.446,76,643.4423,08,89,71,96,053
25-Oct-20196,14,011.197,09,940.386,13,660.196,54,913.816,54,913.8131,52,11,47,47,324
24-Oct-20195,31,911.816,15,708.695,29,882.066,13,524.066,13,524.0620,33,46,68,39,187
23-Oct-20195,31,125.565,34,905.885,28,807.635,32,109.635,32,109.6311,55,23,44,26,523
22-Oct-20195,72,152.315,72,377.445,28,267.885,31,475.195,31,475.1915,51,91,02,23,986
21-Oct-20195,84,617.945,87,767.945,72,027.255,72,292.255,72,292.2511,90,41,85,00,868
20-Oct-20195,84,312.135,88,397.385,81,285.755,84,640.565,84,640.5611,25,40,37,35,181
19-Oct-20195,68,568.135,88,340.315,64,728.135,84,096.385,84,096.3811,01,42,17,56,333
18-Oct-20195,66,861.695,74,598.195,64,798.195,67,910.755,67,910.759,80,89,43,23,677
17-Oct-20195,76,219.445,78,563.885,61,768.815,66,819.315,66,819.3111,12,67,95,44,457
16-Oct-20195,74,326.505,78,630.565,69,107.065,76,431.255,76,431.2510,18,08,74,34,747
15-Oct-20195,86,634.195,86,387.005,69,850.315,74,306.135,74,306.1311,46,94,17,89,467
14-Oct-20195,96,583.756,01,366.065,85,063.505,86,683.885,86,683.8810,88,25,94,72,716
13-Oct-20195,90,146.695,97,777.195,90,219.505,96,671.255,96,671.2510,79,49,08,85,337
12-Oct-20195,92,336.886,00,796.385,87,010.445,90,159.005,90,159.009,79,33,88,80,446
11-Oct-20195,90,828.005,97,902.945,90,662.885,92,312.255,92,312.2510,32,54,41,86,001
10-Oct-20196,09,467.636,19,682.505,90,864.695,91,260.815,91,260.8113,92,89,12,77,242
09-Oct-20196,10,579.506,12,307.946,01,422.386,09,553.566,09,553.5612,50,74,83,33,453
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...