India markets open in 3 hours 36 minutes

Bitcoin INR (BTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
29,75,470.80-1,11,677.75 (-3.62%)
As of 1:08AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02-Aug-202129,70,972.5029,75,470.7529,70,976.7529,75,470.7529,75,470.7519,62,86,34,93,120
01-Aug-2021------
31-Jul-202131,38,531.5031,41,145.5030,57,795.0030,96,127.2530,96,127.2519,19,19,75,74,638
30-Jul-202129,72,130.7531,41,450.5028,57,554.0031,41,450.5031,41,450.5024,59,93,04,45,632
29-Jul-202129,75,271.2530,15,307.0029,26,775.7529,70,715.2529,70,715.2520,17,22,17,45,714
28-Jul-202129,43,088.5030,36,134.0028,95,436.0029,75,305.0029,75,305.0028,79,08,12,12,569
27-Jul-202127,69,227.5029,35,918.0027,08,823.0029,35,918.0029,35,918.0026,14,84,40,26,189
26-Jul-202126,34,311.2530,14,020.2526,27,114.2527,73,796.2527,73,796.2537,90,42,13,06,911
25-Jul-202125,52,689.2526,32,888.7525,22,282.5026,31,791.5026,31,791.5015,52,76,25,95,730
24-Jul-202125,01,021.2525,67,585.5024,88,449.0025,52,849.7525,52,849.7516,12,79,66,05,535
23-Jul-202124,05,289.7525,00,114.5023,86,922.0025,00,114.5025,00,114.5016,78,97,84,14,585
22-Jul-202123,92,432.2524,25,456.5023,64,423.0024,05,822.0024,05,822.0014,55,95,41,62,473
21-Jul-202122,20,635.0024,37,516.5022,01,774.7523,90,334.5023,90,334.5020,99,44,59,52,326
20-Jul-202123,12,672.5023,25,273.5021,90,553.7522,21,459.2522,21,459.2517,25,17,64,45,377
19-Jul-202123,72,167.5023,84,727.5022,89,419.2523,11,138.5023,11,138.5015,32,47,74,11,456
18-Jul-202123,53,405.2524,17,969.5023,29,643.5023,71,928.7523,71,928.7514,01,51,68,26,149
17-Jul-202123,43,244.0023,83,411.5023,30,309.0023,53,344.2523,53,344.2514,10,15,41,58,641
16-Jul-202123,73,455.0024,03,746.0023,20,320.5023,45,052.2523,45,052.2517,68,73,93,61,360
15-Jul-202124,44,670.2524,71,012.0023,24,182.0023,68,921.5023,68,921.5015,87,73,15,97,871
14-Jul-202124,43,141.5024,64,203.5023,60,959.0024,44,258.7524,44,258.7515,91,89,62,77,550
13-Jul-202124,69,237.0024,82,092.2524,07,976.5024,41,512.5024,41,512.5014,27,55,09,78,909
12-Jul-202125,51,816.2525,77,288.5024,36,163.7524,71,501.5024,71,501.5018,12,97,20,02,413
11-Jul-202124,96,113.0025,76,451.2524,84,020.2525,50,786.0025,50,786.0014,98,03,68,95,030
10-Jul-202125,18,621.5025,48,255.7524,66,833.2524,96,965.2524,96,965.2517,11,18,97,86,330
09-Jul-202124,55,478.2525,35,832.5024,15,191.7525,17,635.7525,17,635.7520,43,72,70,39,800
08-Jul-202125,35,693.2525,37,062.7524,04,251.5024,56,651.5024,56,651.5022,34,95,42,11,952
07-Jul-202125,58,685.7526,13,307.2525,31,928.5025,33,128.5025,33,128.5018,55,29,21,86,446
06-Jul-202125,06,265.2526,11,439.2525,11,553.0025,59,397.0025,59,397.0019,81,21,40,20,405
05-Jul-202126,28,050.2526,28,050.2524,68,193.2525,07,936.7525,07,936.7519,85,89,35,39,998
04-Jul-202125,81,993.5026,77,523.0025,61,951.0026,28,306.0026,28,306.0018,56,41,34,48,354
03-Jul-202125,21,546.5026,00,144.7524,87,901.2525,82,215.7525,82,215.7518,16,18,91,72,429
02-Jul-202125,01,374.2525,30,451.0024,51,099.2525,24,721.5025,24,721.5028,84,61,32,93,182
01-Jul-202126,05,676.7526,05,676.7524,50,978.0025,03,053.2525,03,053.2528,21,17,80,42,429
30-Jun-202126,67,556.5026,79,914.5025,33,659.7526,06,038.0026,06,038.0025,33,01,99,00,288
29-Jun-202125,61,039.2527,13,028.7525,43,440.7526,64,539.7526,64,539.7528,15,61,75,99,537
28-Jun-202125,73,901.2526,13,853.0025,19,085.2525,57,977.0025,57,977.0025,17,72,81,57,059
27-Jun-202123,95,212.7525,72,194.7523,79,206.5025,71,713.5025,71,713.5026,35,69,13,16,830
26-Jun-202123,43,813.7524,21,181.7522,39,202.5023,87,702.0023,87,702.0028,62,41,24,51,710
25-Jun-202125,71,378.0026,31,060.0023,25,729.2523,47,012.2523,47,012.2529,84,48,33,64,466
24-Jun-202125,00,851.5026,13,996.5024,02,443.5025,71,625.2525,71,625.2524,57,44,09,64,638
23-Jun-202124,16,972.7525,76,967.2523,61,737.5025,03,838.2525,03,838.2534,38,91,27,31,775
22-Jun-202123,44,339.0024,72,830.2521,48,089.5024,16,225.2524,16,225.2543,82,96,47,66,523
21-Jun-202126,42,582.0026,48,554.0023,20,134.7523,48,365.7523,48,365.7539,15,02,16,28,983
20-Jun-202126,36,797.0026,73,598.0024,78,791.2526,46,819.5026,46,819.5027,18,42,32,00,568
19-Jun-202126,58,401.7527,03,130.5025,90,080.5026,40,706.5026,40,706.5023,13,83,56,68,177
18-Jun-202128,29,043.7528,35,562.0026,12,640.7526,53,413.0026,53,413.0026,84,08,22,06,204
17-Jun-202128,30,530.7529,26,422.2527,79,027.7528,25,630.2528,25,630.2527,54,58,12,56,992
16-Jun-202129,46,239.2529,72,878.0028,18,321.0028,30,947.2528,30,947.2528,94,77,35,91,302
15-Jun-202129,58,502.7530,29,429.2529,03,789.5029,63,664.7529,63,664.7534,04,76,28,06,606
14-Jun-202128,57,285.0029,99,576.0028,38,893.5029,43,230.5029,43,230.5031,57,68,28,38,993
13-Jun-202126,03,814.5028,79,755.2525,53,161.5028,63,208.7528,63,208.7529,78,27,44,52,314
12-Jun-202127,34,485.7527,39,523.0025,43,207.7526,03,574.7526,03,574.7527,77,25,95,20,329
11-Jun-202126,79,343.7527,48,341.7526,31,713.5027,34,065.2527,34,065.2528,34,05,13,98,962
10-Jun-202127,28,894.0028,01,016.0026,17,132.2526,79,750.5026,79,750.5031,81,59,73,21,106
09-Jun-202124,38,622.2527,39,685.5023,68,351.2527,25,654.0027,25,654.0039,39,24,28,01,067
08-Jun-202124,45,641.0024,76,794.0022,69,226.2524,42,683.7524,42,683.7536,41,62,95,27,223
07-Jun-202126,12,747.2526,82,347.0024,37,713.5024,43,543.2524,43,543.2524,52,51,54,70,653
06-Jun-202125,91,114.7526,56,574.0025,77,544.2526,14,724.0026,14,724.0021,08,07,74,49,547
05-Jun-202126,88,926.7527,64,574.7525,44,583.7525,92,088.0025,92,088.0026,21,79,98,11,605
04-Jun-202128,66,438.2528,66,438.2526,07,390.0026,89,965.5026,89,965.5030,49,89,85,10,842
03-Jun-202127,43,307.7528,77,492.5027,19,461.7528,63,975.0028,63,975.0025,90,20,40,61,222
02-Jun-202126,73,782.2527,88,041.5026,20,345.2527,41,540.0027,41,540.0024,12,89,86,87,490
01-Jun-202127,03,332.0027,47,045.2526,08,204.5026,72,689.5026,72,689.5025,23,66,40,17,381
31-May-202125,81,459.5027,15,978.0024,79,116.7527,06,163.5027,06,163.5028,27,72,45,36,300
30-May-202125,05,358.2526,35,179.0024,26,690.2525,82,873.7525,82,873.7522,90,97,86,60,574
29-May-202125,83,308.2526,95,543.0024,39,228.2525,05,985.2525,05,985.2532,74,44,04,10,040
28-May-202127,98,843.0028,24,332.2525,17,783.2525,84,281.7525,84,281.7539,96,14,61,36,097
27-May-202128,57,266.5029,31,485.5027,10,549.0027,93,746.7527,93,746.7531,40,73,95,25,631
26-May-202127,95,181.0029,64,039.2527,59,740.2528,55,617.5028,55,617.5037,31,50,85,50,318
25-May-202128,25,762.2528,97,192.2526,62,253.7527,95,880.0027,95,880.0040,92,51,72,99,107
24-May-202125,30,005.2529,04,816.2525,17,616.5028,19,221.5028,19,221.5049,06,25,97,88,315
23-May-202127,36,620.5027,91,873.7522,76,954.0025,35,125.0025,35,125.0057,21,19,87,95,572
22-May-202127,24,923.5028,31,381.7525,80,015.5027,36,998.5027,36,998.5041,83,68,68,29,236
21-May-202129,64,476.5030,79,511.5024,51,190.7527,20,086.5027,20,086.5059,82,82,64,64,076
20-May-202126,91,227.0031,03,174.2525,66,530.5029,78,043.2529,78,043.2564,46,53,73,10,226
19-May-202131,40,499.2531,84,372.5022,46,731.0027,09,442.7527,09,442.7592,52,36,35,42,578
18-May-202131,86,367.7533,45,688.5030,98,751.5031,37,897.7531,37,897.7541,08,89,46,93,423
17-May-202134,01,317.7534,16,539.7530,95,333.2531,89,991.2531,89,991.2554,88,18,58,44,038
16-May-202134,23,353.2536,43,440.0032,21,594.7534,04,260.7534,04,260.7546,93,37,38,43,050
15-May-202136,53,365.7537,10,829.0034,19,506.2534,26,544.5034,26,544.5043,35,26,83,13,983
14-May-202136,48,984.0037,68,570.2535,85,600.7536,55,200.5036,55,200.5040,84,39,36,49,579
13-May-202136,64,598.5037,77,385.5034,61,574.5036,51,423.0036,51,423.0071,03,71,89,29,033
12-May-202141,61,448.7542,56,196.5036,21,502.0036,21,502.0036,21,502.0055,42,00,98,07,476
11-May-202141,04,786.2541,72,762.5040,12,453.0041,60,718.0041,60,718.0044,98,52,50,38,311
10-May-202142,69,238.5043,65,943.0039,72,143.2541,05,709.2541,05,709.2552,75,59,42,40,615
09-May-202143,15,477.0043,39,921.0041,39,905.0042,67,878.5042,67,878.5048,30,33,73,86,515
08-May-202142,03,413.0043,58,518.0041,75,741.7543,10,081.5043,10,081.5047,92,31,09,48,535
07-May-202141,52,938.5042,94,404.0040,72,324.0042,03,679.5042,03,679.5050,15,56,37,90,255
06-May-202142,39,090.5043,02,187.0040,76,498.2541,51,654.7541,51,654.7551,17,98,79,18,539
05-May-202139,28,899.5042,71,334.0039,08,011.7542,37,814.0042,37,814.0051,09,91,54,23,174
04-May-202142,24,560.5042,24,560.5039,24,418.0039,34,903.0039,34,903.0050,58,64,57,31,479
03-May-202141,95,282.5043,65,466.5041,93,109.0042,23,535.0042,23,535.0038,18,37,66,60,176
02-May-202142,84,636.5042,90,321.5041,59,862.7541,96,083.0041,96,083.0028,28,75,71,00,776
01-May-202142,76,397.0043,30,759.0042,27,317.0042,84,798.5042,84,798.5031,73,98,66,74,779
30-Apr-202139,69,762.0042,90,183.0039,37,224.7542,79,028.5042,79,028.5038,82,30,29,87,955
29-Apr-202140,76,617.7540,95,771.7538,84,173.5039,68,757.5039,68,757.5034,15,46,85,34,704
28-Apr-202141,04,371.0041,80,402.7540,11,338.5040,74,136.7540,74,136.7535,67,02,13,61,449
27-Apr-202140,42,285.5041,32,692.5039,80,517.2541,04,108.5041,04,108.5036,87,61,35,24,681
26-Apr-202136,74,374.0040,58,248.5036,57,532.7540,41,646.0040,41,646.0043,60,52,94,73,505
25-Apr-202137,47,420.5037,81,350.2535,32,815.7536,68,868.0036,68,868.0034,52,71,27,57,206
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...