BTC-INR - Bitcoin INR

CCC - CryptoCompare. Currency in INR
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
24-Jun-20197,50,367.887,50,900.637,49,835.887,50,900.637,50,900.63-
23-Jun-20197,79,706.448,21,500.195,72,612.257,79,067.137,79,067.1381,49,042
22-Jun-20197,20,137.637,82,203.946,98,368.567,61,835.387,61,835.3876,41,208
21-Jun-20196,60,598.947,35,867.136,32,449.757,20,137.637,20,137.631,28,47,255
20-Jun-20196,33,031.946,92,196.446,33,031.946,71,121.066,71,121.0652,76,354
19-Jun-20196,32,221.506,72,696.506,20,111.946,22,746.066,22,746.061,70,75,696
18-Jun-20196,36,080.006,72,562.816,10,720.386,28,923.886,28,923.8869,81,055
17-Jun-20196,76,165.508,27,594.386,08,086.136,31,262.566,31,262.5637,38,337
16-Jun-20196,12,663.949,30,009.195,98,498.066,63,662.256,63,662.2528,51,756
15-Jun-20196,20,079.006,72,153.814,64,099.136,02,953.636,02,953.631,13,59,646
14-Jun-20196,59,134.066,59,134.065,78,323.446,21,021.136,21,021.1333,78,354
13-Jun-20196,12,291.947,54,916.315,59,108.446,45,335.446,45,335.4443,88,926
12-Jun-20195,12,352.885,89,712.885,12,352.885,89,712.885,89,712.8887,92,618
11-Jun-20195,34,900.256,06,734.885,20,276.785,32,134.815,32,134.8149,14,797
10-Jun-20194,86,802.475,88,123.004,86,802.475,36,060.195,36,060.1967,59,719
09-Jun-20195,51,916.446,33,511.134,34,591.564,97,035.134,97,035.131,24,70,610
08-Jun-20195,69,692.506,12,332.505,42,224.885,42,224.885,42,224.8855,74,071
07-Jun-20196,11,799.566,11,799.565,52,014.135,62,670.135,62,670.1383,21,891
06-Jun-20195,97,485.695,97,485.695,77,518.815,97,482.885,97,482.881,81,933
05-Jun-20195,45,930.886,04,166.885,33,404.756,04,166.886,04,166.8816,91,667
04-Jun-20195,90,214.757,95,953.943,58,757.315,49,553.135,49,553.1378,91,583
03-Jun-20196,34,818.386,61,171.635,86,505.006,01,700.446,01,700.4434,83,845
02-Jun-20195,94,915.258,07,756.135,94,915.256,34,232.006,34,232.004,23,349
01-Jun-20196,27,935.256,44,365.695,65,728.445,92,715.255,92,715.2549,07,682
31-May-20196,25,740.196,25,740.195,32,528.566,20,166.196,20,166.1992,46,677
30-May-20196,45,173.756,85,354.506,32,042.136,36,910.636,36,910.6339,99,798
29-May-20195,88,902.006,40,913.135,88,902.006,38,424.256,38,424.259,32,099
28-May-20195,82,362.196,45,984.815,33,699.635,88,718.885,88,718.8827,84,640
27-May-20196,18,930.386,40,316.005,78,930.255,85,260.445,85,260.4435,70,088
26-May-20195,59,776.0611,43,670.005,36,506.136,23,719.386,23,719.3811,60,118
25-May-20195,50,176.136,08,505.945,50,176.135,50,664.255,50,664.253,92,568
24-May-20196,13,848.568,14,923.255,38,318.255,50,176.135,50,176.1316,56,030
23-May-20195,60,981.386,14,806.755,13,038.756,14,806.756,14,806.7527,66,630
22-May-20192,17,407.565,48,949.442,17,407.565,47,516.385,47,516.3813,03,089
21-May-20192,16,643.752,16,643.752,16,643.752,16,643.752,16,643.75-
20-May-20192,20,046.172,20,046.172,20,046.172,20,046.172,20,046.17-
19-May-20192,18,240.812,18,240.812,18,240.812,18,240.812,18,240.81-
18-May-20192,15,602.202,15,602.202,15,602.202,15,602.202,15,602.20-
17-May-20192,09,144.552,09,144.552,09,144.552,09,144.552,09,144.55-
16-May-20192,06,644.812,06,644.812,06,644.812,06,644.812,06,644.81-
15-May-20192,28,586.942,28,586.942,28,586.942,28,586.942,28,586.94-
14-May-20192,54,973.032,54,973.032,54,973.032,54,973.032,54,973.03-
13-May-20192,76,498.532,76,498.532,76,498.532,76,498.532,76,498.53-
12-May-20192,57,472.772,57,472.772,57,472.772,57,472.772,57,472.77-
11-May-20192,59,069.812,59,069.812,59,069.812,59,069.812,59,069.81-
10-May-20192,56,014.592,56,014.592,56,014.592,56,014.592,56,014.59-
09-May-20192,51,501.192,51,501.192,51,501.192,51,501.192,51,501.19-
08-May-20192,43,238.162,43,238.162,43,238.162,43,238.162,43,238.16-
07-May-20192,40,044.052,40,044.052,40,044.052,40,044.052,40,044.05-
06-May-20192,30,600.612,30,600.612,30,600.612,30,600.612,30,600.61-
05-May-20192,46,154.522,46,154.522,46,154.522,46,154.522,46,154.52-
04-May-20192,47,473.812,47,473.812,47,473.812,47,473.812,47,473.81-
03-May-20192,38,585.882,38,585.882,38,585.882,38,585.882,38,585.88-
02-May-20192,35,669.522,35,669.522,35,669.522,35,669.522,35,669.52-
01-May-20192,33,239.222,33,239.222,33,239.222,33,239.222,33,239.22-
30-Apr-20192,28,378.632,28,378.632,28,378.632,28,378.632,28,378.63-
29-Apr-20192,34,489.092,34,489.092,34,489.092,34,489.092,34,489.09-
28-Apr-20192,33,586.412,33,586.412,33,586.412,33,586.412,33,586.41-
27-Apr-20192,31,156.112,31,156.112,31,156.112,31,156.112,31,156.11-
26-Apr-20192,33,586.412,33,586.412,33,586.412,33,586.412,33,586.41-
25-Apr-20192,34,350.202,34,350.202,34,350.202,34,350.202,34,350.20-
24-Apr-20192,28,100.882,28,100.882,28,100.882,28,100.882,28,100.88-
23-Apr-20192,25,462.272,25,462.272,25,462.272,25,462.272,25,462.27-
22-Apr-20192,18,101.942,18,101.942,18,101.942,18,101.942,18,101.94-
21-Apr-20192,16,574.312,16,574.312,16,574.312,16,574.312,16,574.31-
20-Apr-20192,12,616.412,12,616.412,12,616.412,12,616.412,12,616.41-
19-Apr-20192,11,435.972,11,435.972,11,435.972,11,435.972,11,435.97-
18-Apr-20192,10,880.472,10,880.472,10,880.472,10,880.472,10,880.47-
17-Apr-20192,17,963.062,17,963.062,17,963.062,17,963.062,17,963.06-
16-Apr-20192,17,199.252,17,199.252,17,199.252,17,199.252,17,199.25-
15-Apr-20192,18,240.812,18,240.812,18,240.812,18,240.812,18,240.81-
14-Apr-20192,13,241.332,13,241.332,13,241.332,13,241.332,13,241.33-
13-Apr-20192,14,977.272,14,977.272,14,977.272,14,977.272,14,977.27-
12-Apr-20192,14,699.522,14,699.522,14,699.522,14,699.522,14,699.52-
11-Apr-20192,12,269.202,12,269.202,12,269.202,12,269.202,12,269.20-
10-Apr-20192,08,172.442,08,172.442,08,172.442,08,172.442,08,172.44-
09-Apr-20192,04,908.882,04,908.882,04,908.882,04,908.882,04,908.88-
08-Apr-20192,03,381.272,03,381.272,03,381.272,03,381.272,03,381.27-
07-Apr-20192,06,089.312,06,089.312,06,089.312,06,089.312,06,089.31-
06-Apr-20192,11,574.842,11,574.842,11,574.842,11,574.842,11,574.84-
05-Apr-20192,10,741.592,10,741.592,10,741.592,10,741.592,10,741.59-
04-Apr-20192,16,227.132,16,227.132,16,227.132,16,227.132,16,227.13-
03-Apr-20192,14,352.332,14,352.332,14,352.332,14,352.332,14,352.33-
02-Apr-20192,06,505.942,06,505.942,06,505.942,06,505.942,06,505.94-
01-Apr-20192,03,659.022,03,659.022,03,659.022,03,659.022,03,659.02-
31-Mar-20192,01,367.592,01,367.592,01,367.592,01,367.592,01,367.59-
30-Mar-20192,00,603.782,00,603.782,00,603.782,00,603.782,00,603.78-
29-Mar-20191,98,937.301,98,937.301,98,937.301,98,937.301,98,937.30-
28-Mar-20192,02,825.772,02,825.772,02,825.772,02,825.772,02,825.77-
27-Mar-20192,01,089.842,01,089.842,01,089.842,01,089.842,01,089.84-
26-Mar-20192,04,283.952,04,283.952,04,283.952,04,283.952,04,283.95-
25-Mar-20192,04,075.642,04,075.642,04,075.642,04,075.642,04,075.64-
24-Mar-20192,03,659.022,03,659.022,03,659.022,03,659.022,03,659.02-
23-Mar-20192,02,756.332,02,756.332,02,756.332,02,756.332,02,756.33-
22-Mar-20192,03,589.582,03,589.582,03,589.582,03,589.582,03,589.58-
21-Mar-20192,05,047.772,05,047.772,05,047.772,05,047.772,05,047.77-
20-Mar-20192,01,923.092,01,923.092,01,923.092,01,923.092,01,923.09-
19-Mar-20192,01,298.162,01,298.162,01,298.162,01,298.162,01,298.16-
18-Mar-20192,01,228.722,01,228.722,01,228.722,01,228.722,01,228.72-
17-Mar-20191,99,423.341,99,423.341,99,423.341,99,423.341,99,423.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...