BTC-INR - Bitcoin INR

CCC - CryptoCompare. Currency in INR
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
20-Apr-20192,24,420.702,24,420.702,24,420.702,24,420.702,24,420.70-
19-Apr-20192,30,739.482,30,739.482,03,659.022,24,420.702,24,420.70440
18-Apr-20192,30,739.482,30,739.482,30,739.482,30,739.482,30,739.48-
17-Apr-20192,09,213.982,30,739.482,09,213.982,30,739.482,30,739.483,098
16-Apr-20192,31,225.552,31,225.552,09,213.982,09,213.982,09,213.98221
15-Apr-20192,05,394.942,31,225.552,05,394.942,31,225.552,31,225.55337
14-Apr-20192,05,394.942,05,394.942,05,394.942,05,394.942,05,394.94-
13-Apr-20192,05,394.942,05,394.942,05,394.942,05,394.942,05,394.94-
12-Apr-20191,96,506.982,26,017.771,96,506.982,05,394.942,05,394.943,349
11-Apr-20191,96,506.981,96,506.981,96,506.981,96,506.981,96,506.98-
10-Apr-20191,95,534.881,96,506.981,95,534.881,96,506.981,96,506.9839
09-Apr-20191,93,798.952,15,949.381,93,798.951,95,534.881,95,534.8824,363
08-Apr-20192,12,616.412,17,129.811,93,798.951,93,798.951,93,798.95383
07-Apr-20192,12,616.412,12,616.412,12,616.412,12,616.412,12,616.41-
06-Apr-20192,12,616.412,12,616.412,12,616.412,12,616.412,12,616.41-
05-Apr-20192,12,616.412,12,616.412,12,616.412,12,616.412,12,616.41-
04-Apr-20192,12,616.412,12,616.412,12,616.412,12,616.412,12,616.41-
03-Apr-20192,00,950.972,12,616.411,97,201.362,12,616.412,12,616.41158
02-Apr-20192,11,574.842,12,616.412,00,950.972,00,950.972,00,950.97375
01-Apr-20192,11,574.842,11,574.842,11,574.842,11,574.842,11,574.84-
31-Mar-20192,11,574.842,11,574.842,11,574.842,11,574.842,11,574.84-
30-Mar-20192,12,616.412,12,616.411,95,048.812,11,574.842,11,574.84117
29-Mar-20191,95,326.562,12,616.411,95,048.812,12,616.412,12,616.413,693
28-Mar-20192,05,117.192,05,117.191,95,326.561,95,326.561,95,326.561
27-Mar-20192,08,311.302,08,311.302,05,117.192,05,117.192,05,117.1937
26-Mar-20191,96,993.052,10,463.841,96,993.052,08,311.302,08,311.3012,625
25-Mar-20192,08,589.052,08,589.051,96,298.691,96,993.051,96,993.058,240
24-Mar-20192,01,367.592,08,589.052,01,367.592,08,589.052,08,589.05770
23-Mar-20192,08,589.052,08,589.052,01,367.592,01,367.592,01,367.59808
22-Mar-20192,01,367.592,08,589.052,01,367.592,08,589.052,08,589.052,730
21-Mar-20192,01,367.592,01,367.592,01,367.592,01,367.592,01,367.5921
20-Mar-20191,99,284.482,08,589.051,99,284.482,01,367.592,01,367.593,676
19-Mar-20191,94,423.882,08,311.301,94,423.881,99,284.481,99,284.4811,626
18-Mar-20192,08,589.052,08,589.051,93,521.201,94,423.881,94,423.881,841
17-Mar-20191,92,479.642,08,589.051,92,479.642,08,589.052,08,589.0514,461
16-Mar-20191,94,701.632,10,463.841,92,479.641,92,479.641,92,479.641,949
15-Mar-20191,96,645.881,96,645.881,94,632.191,94,701.631,94,701.635,194
14-Mar-20191,96,506.982,25,115.081,89,493.841,96,645.881,96,645.8860,429
13-Mar-20192,06,714.252,06,714.251,95,534.881,96,506.981,96,506.982,855
12-Mar-20192,03,103.522,06,714.251,89,493.842,06,714.252,06,714.2519,532
11-Mar-20191,93,590.632,03,103.521,93,590.632,03,103.522,03,103.52513
10-Mar-20191,93,590.632,06,714.251,93,590.631,93,590.631,93,590.6318,005
09-Mar-20191,94,423.882,06,714.251,93,590.631,93,590.631,93,590.632,131
08-Mar-20192,06,714.252,06,714.251,86,716.361,94,423.881,94,423.884,012
07-Mar-20191,89,354.972,06,714.251,88,660.592,06,714.252,06,714.255,819
06-Mar-20191,90,465.972,07,755.801,89,354.971,89,354.971,89,354.97113
05-Mar-20192,02,548.022,16,782.631,89,354.971,90,465.971,90,465.971,243
04-Mar-20192,02,548.022,02,548.021,99,215.052,02,548.022,02,548.025,764
03-Mar-20192,02,548.022,02,548.022,02,548.022,02,548.022,02,548.02-
02-Mar-20191,90,952.032,02,548.021,90,952.032,02,548.022,02,548.022,651
01-Mar-20191,89,077.221,90,952.031,89,077.221,90,952.031,90,952.039,688
28-Feb-20191,91,993.581,99,492.801,89,077.221,89,077.221,89,077.224,498
27-Feb-20191,88,660.591,99,492.801,88,660.591,91,993.581,91,993.583,037
26-Feb-20191,82,689.021,99,492.801,82,689.021,88,660.591,88,660.596,031
25-Feb-20191,99,492.801,99,492.801,82,689.021,82,689.021,82,689.02923
24-Feb-20191,79,633.781,99,492.801,77,064.611,99,492.801,99,492.804,799
23-Feb-20191,79,633.781,79,633.781,79,633.781,79,633.781,79,633.78-
22-Feb-20191,79,842.091,98,312.361,79,633.781,79,633.781,79,633.789,006
21-Feb-20191,80,953.081,81,994.641,79,842.091,79,842.091,79,842.091,190
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-20192,02,548.022,18,032.482,02,548.022,18,032.482,18,032.4842
15-Feb-20192,05,464.382,17,199.252,02,548.022,02,548.022,02,548.028,614
14-Feb-20192,05,464.382,05,464.382,05,464.382,05,464.382,05,464.38-
13-Feb-20192,07,894.692,07,894.692,05,464.382,05,464.382,05,464.38300
12-Feb-20192,07,894.692,07,894.692,07,894.692,07,894.692,07,894.69-
11-Feb-20192,07,894.692,07,894.692,07,894.692,07,894.692,07,894.69-
10-Feb-20192,05,533.812,07,894.692,05,533.812,07,894.692,07,894.6920
09-Feb-20192,15,532.772,15,532.772,02,548.022,05,533.812,05,533.81961
08-Feb-20192,39,558.002,39,558.002,15,532.772,15,532.772,15,532.771,629
07-Feb-20192,39,558.002,39,558.002,39,558.002,39,558.002,39,558.00-
06-Feb-20192,22,198.722,41,085.612,21,643.222,39,558.002,39,558.00266
05-Feb-20192,15,255.022,35,530.642,15,185.562,22,198.722,22,198.72629
04-Feb-20192,39,835.732,39,835.732,15,255.022,15,255.022,15,255.02461
03-Feb-20192,39,835.732,39,835.732,39,835.732,39,835.732,39,835.73-
02-Feb-20192,39,835.732,39,835.732,39,835.732,39,835.732,39,835.73-
01-Feb-20192,37,127.702,39,835.732,18,726.882,39,835.732,39,835.7355
31-Jan-20192,35,044.582,37,127.702,16,227.132,37,127.702,37,127.70670
30-Jan-20192,16,574.312,35,044.582,13,449.662,35,044.582,35,044.581,411
29-Jan-2019214.492,17,824.19214.492,16,574.312,16,574.31403
28-Jan-2019219.49220.39214.01214.49214.4937,923
27-Jan-2019224.14224.98219.42219.49219.4994,587
26-Jan-2019224.42226.23223.03224.14224.1495,609
25-Jan-2019226.36228.73224.00224.42224.4295,019
24-Jan-2019227.75227.96224.77226.36226.3697,330
23-Jan-2019228.59229.84226.16227.75227.7596,443
22-Jan-2019228.10230.05224.07228.59228.591,00,367
21-Jan-2019230.39230.88225.32228.10228.101,00,626
20-Jan-2019232.20232.96229.28230.39230.391,01,387
19-Jan-20192,21,157.162,21,157.16230.60232.20232.2069,455
18-Jan-20191,99,492.802,21,157.161,99,492.802,21,157.162,21,157.16884
17-Jan-20191,94,840.501,99,631.661,94,840.501,99,492.801,99,492.801,96,679
16-Jan-20192,18,518.552,18,518.551,94,840.501,94,840.501,94,840.50111
15-Jan-20192,08,241.862,20,115.61239.772,18,518.552,18,518.552,81,91,078
14-Jan-20192,08,866.802,21,365.472,01,367.592,08,241.862,08,241.863,071
13-Jan-20191,92,549.082,08,866.801,92,549.082,08,866.802,08,866.8015,865
12-Jan-20191,92,896.271,92,896.271,92,549.081,92,549.081,92,549.08380
11-Jan-20192,01,575.912,08,797.361,92,896.271,92,896.271,92,896.2725,288
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...