BTC-INR - Bitcoin INR

CCC - CoinMarketCap. Currency in INR
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
20-Nov-20195,89,865.755,90,676.565,87,911.695,90,086.005,90,086.0015,36,17,61,60,768
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
08-Oct-20195,86,129.256,13,596.885,80,995.256,11,323.446,11,323.4413,78,64,44,79,141
07-Oct-20195,86,272.695,93,456.005,82,990.065,86,053.945,86,053.9411,10,48,10,44,367
06-Oct-20195,65,835.635,90,651.885,62,024.885,86,185.445,86,185.4412,80,32,16,06,834
05-Oct-20195,77,213.005,78,038.195,63,691.755,65,767.315,65,767.319,32,12,59,92,847
04-Oct-20195,81,483.815,81,862.565,71,635.135,77,328.005,77,328.008,64,09,71,63,868
03-Oct-20195,86,653.505,85,018.445,77,311.315,81,185.635,81,185.639,30,60,19,87,447
02-Oct-20195,97,016.945,97,643.815,78,623.255,86,688.815,86,688.819,70,86,60,86,297
01-Oct-20195,93,356.945,97,178.315,85,413.635,97,178.315,97,178.319,33,91,53,49,557
30-Sep-20195,86,339.696,04,270.885,85,425.885,93,290.385,93,290.3810,88,36,29,70,086
29-Sep-20195,71,411.385,87,364.755,53,209.505,85,926.195,85,926.1912,09,13,47,91,446
28-Sep-20195,81,420.885,82,515.005,63,392.565,71,408.505,71,408.509,19,04,33,22,052
27-Sep-20195,83,026.755,84,211.565,72,917.065,81,412.255,81,412.259,97,08,02,49,355
26-Sep-20195,75,799.315,84,457.385,62,864.135,83,067.135,83,067.1311,59,43,93,73,106
25-Sep-20196,02,520.756,04,371.385,60,365.065,76,215.695,76,215.6913,66,78,46,41,087
24-Sep-20196,10,569.006,20,775.885,91,001.316,02,472.696,02,472.6915,43,60,97,31,518
23-Sep-20196,88,840.696,95,793.755,94,059.886,11,785.256,11,785.2517,74,40,73,62,828
22-Sep-20197,16,845.567,13,261.006,88,686.506,88,840.886,88,840.8810,72,26,80,94,473
21-Sep-20197,13,777.137,17,307.067,06,490.947,17,018.567,17,018.569,39,82,38,86,301
20-Sep-20197,25,136.887,25,453.697,12,110.447,13,463.947,13,463.949,55,95,95,48,211
19-Sep-20197,32,944.317,32,415.817,21,472.447,24,993.947,24,993.9410,49,16,27,07,454
18-Sep-20197,26,121.007,35,039.757,03,342.817,32,951.197,32,951.1914,23,41,35,84,968
17-Sep-20197,34,975.887,31,490.697,25,478.507,25,961.007,25,961.0011,51,00,73,67,909
16-Sep-20197,37,792.567,34,994.387,33,299.137,34,508.007,34,508.0010,97,65,20,45,470
15-Sep-20197,34,981.387,37,368.887,30,582.257,37,453.887,37,453.8810,87,88,05,86,900
14-Sep-20197,35,627.007,37,798.387,32,546.197,35,016.257,35,016.258,55,46,62,70,688
13-Sep-20197,34,844.387,40,291.447,31,026.257,35,739.507,35,739.509,56,69,21,21,305
12-Sep-20197,42,571.387,41,213.137,26,499.507,35,920.067,35,920.0610,02,23,77,97,710
11-Sep-20197,28,364.197,41,285.197,19,596.257,42,198.067,42,198.0610,92,50,53,96,440
10-Sep-20197,27,537.757,32,289.387,15,599.757,28,475.317,28,475.3111,04,20,05,08,090
09-Sep-20197,41,917.137,46,070.387,20,078.887,27,030.447,27,030.4410,71,34,54,02,560
08-Sep-20197,48,567.757,49,070.257,25,537.317,41,814.197,41,814.1912,62,98,52,58,840
07-Sep-20197,53,927.887,59,484.757,45,872.447,48,427.817,48,427.819,79,90,25,18,475
06-Sep-20197,42,169.817,56,835.197,41,810.567,53,866.317,53,866.3110,97,21,67,21,670
05-Sep-20197,60,923.637,81,912.067,37,742.567,42,124.757,42,124.7514,00,38,16,80,440
04-Sep-20197,62,162.387,63,463.067,55,767.637,60,731.947,60,731.9410,46,71,72,21,780
03-Sep-20197,66,530.567,74,346.447,51,215.697,62,616.507,62,616.5012,05,17,63,55,300
02-Sep-20197,44,602.507,75,655.567,45,352.447,66,700.887,66,700.8813,99,00,95,31,250
01-Sep-20197,00,006.317,48,762.507,00,801.447,44,677.067,44,677.0612,41,38,04,18,290
31-Aug-20196,90,897.817,02,824.446,87,479.507,00,041.947,00,041.948,21,09,58,95,390
30-Aug-20196,88,526.506,93,955.886,83,810.386,90,902.886,90,902.888,21,76,66,67,019
29-Aug-20196,82,121.136,92,770.446,75,913.696,88,572.006,88,572.009,75,32,28,78,861
28-Aug-20197,00,820.197,00,820.196,76,680.316,81,788.196,81,788.1912,22,02,24,38,900
27-Aug-20197,30,009.817,38,007.066,97,676.637,00,650.507,00,650.5012,64,46,26,55,120
26-Aug-20197,47,049.947,47,664.137,21,037.757,28,727.257,28,727.2510,56,19,91,04,890
25-Aug-20197,24,145.887,51,762.817,24,145.887,46,905.447,46,905.4413,27,95,00,22,940
24-Aug-20197,29,739.067,40,072.817,16,600.447,25,019.567,25,019.5610,12,16,20,87,400
23-Aug-20197,47,534.257,48,279.507,16,983.447,29,683.317,29,683.3111,09,68,52,95,790
22-Aug-20197,29,120.257,50,033.757,24,928.447,47,557.317,47,557.3111,22,41,88,04,140
21-Aug-20197,24,666.887,35,156.637,04,741.447,28,742.387,28,742.3812,29,85,00,05,410
20-Aug-20197,69,570.067,71,979.637,11,553.387,24,347.317,24,347.3113,91,32,06,13,410
19-Aug-20197,83,413.817,85,616.637,60,183.697,69,474.257,69,474.2510,76,15,98,97,800
18-Aug-20197,36,359.197,83,392.817,33,717.447,83,392.817,83,392.8111,50,98,92,66,910
17-Aug-20197,28,006.757,46,070.007,19,902.757,36,040.947,36,040.949,24,85,70,02,925
16-Aug-20197,36,950.567,43,631.067,17,597.947,27,916.947,27,916.949,80,21,07,65,183
15-Aug-20197,37,015.067,49,915.697,01,069.507,38,061.637,38,061.6314,39,09,52,97,000
14-Aug-20197,19,012.007,46,459.946,92,443.817,36,452.637,36,452.6316,35,45,93,78,990
13-Aug-20197,74,106.817,74,112.817,18,275.257,19,963.387,19,963.3814,31,86,37,84,070
12-Aug-20198,11,572.068,14,039.567,69,444.947,74,557.697,74,557.6911,85,84,69,16,490
11-Aug-20198,19,020.198,19,020.198,06,977.818,11,398.388,11,398.389,72,82,68,78,557
10-Aug-20198,06,308.258,18,692.697,99,101.388,18,692.698,18,692.6911,20,69,02,24,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...