BTC-INR - Bitcoin INR

CCC - CoinMarketCap. Currency in INR
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
06-Jul-20206,77,280.816,96,498.506,76,498.696,95,353.256,95,353.2513,07,09,87,42,784
05-Jul-20206,81,531.446,84,226.816,70,295.006,77,638.006,77,638.009,63,62,06,28,770
04-Jul-20206,78,405.566,85,803.446,76,120.066,82,009.196,82,009.199,17,84,98,97,427
03-Jul-20206,83,359.446,87,875.696,76,505.816,78,634.886,78,634.889,76,73,03,47,665
02-Jul-20206,96,538.066,92,955.756,75,871.696,83,252.196,83,252.1912,23,62,14,78,854
01-Jul-20206,91,047.757,03,142.566,87,681.066,96,325.696,96,325.6912,05,13,74,68,686
30-Jun-20206,93,612.886,95,808.256,86,641.066,90,443.946,90,443.9411,88,95,75,38,041
29-Jun-20206,91,169.506,97,373.946,82,942.506,94,011.066,94,011.0612,42,95,31,93,436
28-Jun-20206,84,317.006,95,592.066,78,801.066,91,438.196,91,438.1911,01,09,38,18,614
27-Jun-20206,93,344.196,96,368.316,80,517.136,84,084.816,84,084.8113,06,32,94,88,324
26-Jun-20206,99,574.197,05,131.946,88,660.816,92,973.136,92,973.1313,87,12,83,78,290
25-Jun-20207,05,492.007,05,446.886,89,129.886,99,862.636,99,862.6314,06,25,35,76,656
24-Jun-20207,28,311.387,32,440.757,02,283.507,05,452.887,05,452.8814,36,24,19,10,945
23-Jun-20207,30,925.007,30,299.757,23,541.947,28,123.007,28,123.0012,85,89,97,86,103
22-Jun-20207,09,216.697,31,543.697,08,956.697,31,276.817,31,276.8115,99,47,39,36,263
21-Jun-20207,11,504.137,16,855.637,09,179.697,09,423.637,09,423.6311,68,51,39,76,230
20-Jun-20207,08,456.637,16,387.757,05,133.507,11,612.007,11,612.0013,06,24,23,37,463
19-Jun-20207,18,952.567,18,565.447,07,185.947,08,232.317,08,232.3114,97,00,11,84,440
18-Jun-20207,24,233.817,24,326.637,12,640.007,19,070.697,19,070.6913,57,64,58,38,650
17-Jun-20207,28,417.817,28,927.007,11,676.007,24,133.637,24,133.6315,41,24,09,75,009
16-Jun-20207,18,318.637,26,470.387,14,233.137,28,741.817,28,741.8116,47,69,01,13,205
15-Jun-20207,12,935.567,21,046.756,84,210.757,18,047.817,18,047.8120,28,59,68,43,824
14-Jun-20207,19,886.567,20,244.887,10,019.257,12,992.697,12,992.6914,42,55,59,93,737
13-Jun-20207,20,128.257,21,075.887,13,692.697,19,713.637,19,713.6313,34,13,32,30,095
12-Jun-20207,08,139.947,24,027.387,05,493.007,20,136.447,20,136.4417,17,43,06,48,889
11-Jun-20207,46,964.007,51,236.447,05,290.567,08,222.817,08,222.8122,98,02,82,35,224
10-Jun-20207,39,555.387,49,608.507,35,070.067,46,965.197,46,965.1919,45,46,38,07,353
09-Jun-20207,37,029.257,41,707.887,30,532.067,39,674.757,39,674.7517,90,93,77,23,912
08-Jun-20207,37,059.947,38,466.447,30,342.137,36,812.817,36,812.8116,20,16,39,34,551
07-Jun-20207,29,424.387,38,194.197,14,700.447,36,968.507,36,968.5018,89,10,04,62,599
06-Jun-20207,30,323.697,38,524.507,24,741.007,29,475.447,29,475.4415,44,41,89,29,326
05-Jun-20207,39,504.697,45,899.257,30,684.637,30,371.137,30,371.1317,76,49,33,33,835
04-Jun-20207,27,355.757,45,624.757,19,737.197,39,536.447,39,536.4419,56,00,75,67,121
03-Jun-20207,15,661.757,29,389.947,12,922.257,27,420.757,27,420.7518,83,76,06,40,926
02-Jun-20207,67,442.697,63,553.947,09,429.887,15,364.757,15,364.7529,37,87,89,23,652
01-Jun-20207,14,721.757,70,001.887,13,482.387,67,767.007,67,767.0026,57,99,57,35,717
31-May-20207,32,583.007,32,601.007,12,357.257,14,529.447,14,529.4420,97,52,77,30,099
30-May-20207,12,857.007,32,879.447,07,405.387,32,606.317,32,606.3124,71,34,37,96,184
29-May-20207,21,296.387,24,728.507,09,007.697,12,872.887,12,872.8824,84,45,96,76,437
28-May-20206,97,097.817,22,656.256,92,675.387,21,099.197,21,099.1926,01,58,69,19,258
27-May-20206,67,133.946,98,497.946,66,890.566,96,799.816,96,799.8124,84,86,59,66,577
26-May-20206,76,091.446,80,399.816,61,631.066,66,958.136,66,958.1322,33,31,02,72,630
25-May-20206,67,700.256,79,157.566,61,574.316,75,890.256,75,890.2523,74,25,80,10,573
24-May-20207,00,088.317,05,873.136,67,787.196,68,024.066,68,024.0624,71,26,65,21,789
23-May-20206,98,019.697,06,944.506,92,931.566,99,860.696,99,860.6921,07,18,18,44,772
22-May-20206,86,809.257,01,472.316,83,291.756,97,830.816,97,830.8122,65,47,25,49,485
21-May-20207,19,347.817,21,803.006,70,624.386,86,917.196,86,917.1929,74,51,25,68,234
20-May-20207,36,304.697,42,369.887,13,875.887,19,366.007,19,366.0027,60,70,29,47,130
19-May-20207,35,463.257,44,117.637,21,839.447,36,585.447,36,585.4429,71,94,22,16,781
18-May-20207,33,708.067,51,174.447,27,210.447,35,426.317,35,426.3131,62,54,99,22,026
17-May-20207,11,341.567,45,339.947,09,415.507,33,332.257,33,332.2530,39,58,90,88,530
16-May-20207,08,178.257,25,703.197,02,673.697,11,499.697,11,499.6927,44,07,39,80,711
15-May-20207,34,890.137,36,516.137,02,727.137,07,795.637,07,795.6336,54,14,54,44,191
14-May-20206,99,393.817,39,127.386,98,492.387,34,847.197,34,847.1942,59,94,86,58,527
13-May-20206,63,653.257,02,900.636,63,653.256,99,292.636,99,292.6334,36,73,33,09,707
12-May-20206,53,852.066,72,719.066,50,758.196,63,584.696,63,584.6931,76,25,44,77,757
11-May-20206,61,337.506,85,381.196,36,116.946,53,199.756,53,199.7543,37,54,49,89,758
10-May-20207,24,171.637,24,504.756,34,124.446,61,405.196,61,405.1947,83,18,91,68,963
09-May-20207,42,752.257,48,843.637,23,377.007,24,377.567,24,377.5635,15,92,84,63,491
08-May-20207,52,287.757,57,394.257,38,056.447,42,885.067,42,885.0639,08,20,37,39,214
07-May-20207,05,988.447,56,565.566,95,609.137,53,450.387,53,450.3846,26,97,08,96,226
06-May-20206,84,050.317,17,596.696,80,948.697,06,511.887,06,511.8837,63,37,45,49,946
05-May-20206,74,166.566,84,506.816,70,900.316,83,718.386,83,718.3832,76,81,50,70,336
04-May-20206,71,924.506,77,503.136,54,676.886,74,153.196,74,153.1934,58,16,95,67,407
03-May-20206,81,236.446,91,337.816,67,630.256,72,054.696,72,054.6935,57,75,08,20,809
02-May-20206,72,797.816,83,024.066,64,460.756,81,614.256,81,614.2530,43,43,08,28,237
01-May-20206,54,020.506,84,844.946,53,642.006,72,472.386,72,472.3833,42,98,39,96,777
30-Apr-20206,62,188.317,07,954.446,43,129.316,52,947.566,52,947.5650,49,84,90,53,233
29-Apr-20205,93,869.886,67,758.255,91,778.696,62,441.816,62,441.8145,31,24,89,17,812
28-Apr-20205,94,026.255,94,383.885,88,210.755,93,896.195,93,896.1925,24,66,45,30,716
27-Apr-20205,85,797.635,93,921.885,85,797.635,93,921.885,93,921.8827,55,07,80,87,712
26-Apr-20205,77,616.755,87,412.885,76,950.565,85,831.815,85,831.8125,22,64,09,89,786
25-Apr-20205,76,237.755,83,173.635,73,918.635,77,601.255,77,601.2525,13,50,54,95,484
24-Apr-20205,64,956.195,78,047.505,64,956.195,76,269.695,76,269.6926,43,39,04,13,079
23-Apr-20205,44,139.005,69,225.815,39,298.815,64,617.445,64,617.4433,05,81,58,51,640
22-Apr-20205,29,509.815,46,419.255,28,578.885,43,825.815,43,825.8125,40,56,78,46,882
21-Apr-20205,26,942.635,32,105.505,25,722.445,29,577.815,29,577.8125,08,42,91,45,106
20-Apr-20205,50,298.945,54,054.385,23,975.475,27,109.195,27,109.1928,91,16,09,22,976
19-Apr-20205,55,467.815,56,967.195,48,286.815,50,494.255,50,494.2523,97,49,93,97,498
18-Apr-20205,42,560.315,56,158.945,42,327.445,55,218.635,55,218.6324,82,24,23,58,711
17-Apr-20205,46,973.945,48,289.505,39,879.065,42,858.135,42,858.1324,87,27,69,02,908
16-Apr-20205,07,998.725,48,413.815,01,604.915,46,993.315,46,993.3135,95,73,19,39,127
15-Apr-20205,20,029.945,26,873.005,07,432.755,08,125.415,08,125.4124,70,07,51,66,839
14-Apr-20205,21,860.135,28,885.135,17,808.095,19,791.885,19,791.8825,91,23,32,33,183
13-Apr-20205,30,616.255,30,616.255,08,771.535,21,994.035,21,994.0329,45,06,02,03,317
12-Apr-20205,22,423.635,42,372.635,18,844.065,31,033.315,31,033.3127,24,03,85,24,942
11-Apr-20205,23,137.565,27,603.755,17,232.415,22,500.945,22,500.9423,78,38,92,30,086
10-Apr-20205,54,439.945,54,439.945,17,736.445,22,989.255,22,989.2533,23,03,53,46,804
09-Apr-20205,57,457.945,57,722.505,47,764.885,54,308.945,54,308.9426,42,85,20,30,110
08-Apr-20205,43,076.885,57,804.005,41,362.195,57,164.135,57,164.1328,53,64,25,04,983
07-Apr-20205,52,614.445,60,828.005,39,678.315,42,859.885,42,859.8833,46,79,82,46,409
06-Apr-20205,17,520.915,52,472.885,17,127.505,52,472.885,52,472.8835,62,98,79,19,810
05-Apr-20205,24,435.135,26,030.505,13,231.315,17,755.695,17,755.6922,49,87,36,17,919
04-Apr-20205,14,947.225,25,689.635,11,745.345,24,816.445,24,816.4425,36,07,32,47,574
03-Apr-20205,17,771.285,34,118.135,10,159.785,14,565.475,14,565.4729,78,58,45,04,684
02-Apr-20205,05,986.565,40,461.005,03,136.665,17,483.975,17,483.9736,30,40,67,36,588
01-Apr-20204,84,955.415,06,430.564,75,039.785,05,986.565,05,986.5630,89,97,14,01,987
31-Mar-20204,84,932.064,90,440.474,81,058.004,85,055.254,85,055.2524,69,96,84,31,239
30-Mar-20204,46,764.254,91,463.034,45,531.844,84,874.414,84,874.4127,97,83,56,89,929
29-Mar-20204,67,647.384,68,010.004,46,353.164,46,500.724,46,500.7221,39,27,41,22,501
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...