BTC-INR - Bitcoin INR

CCC - CryptoCompare. Currency in INR
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
23-Sep-20197,69,000.0660,00,008.006,79,562.507,17,999.317,17,999.311,27,49,829
22-Sep-20197,65,169.5011,86,577.507,02,224.007,03,781.007,03,781.0081,42,563
21-Sep-20197,87,910.1965,02,130.005,72,295.197,65,169.507,65,169.501,34,68,193
20-Sep-20197,31,499.888,31,583.566,99,396.067,76,373.387,76,373.381,43,62,605
19-Sep-20196,71,002.0611,77,656.256,71,002.067,31,499.887,31,499.8885,28,676
18-Sep-20196,71,002.066,71,002.066,71,002.066,71,002.066,71,002.06-
17-Sep-20196,71,002.066,71,002.066,71,002.066,71,002.066,71,002.06-
16-Sep-20196,71,002.066,71,002.066,71,002.066,71,002.066,71,002.06-
15-Sep-20196,71,002.066,71,002.066,71,002.066,71,002.066,71,002.06-
14-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
13-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
12-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
11-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
10-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
09-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
08-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
07-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
06-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
05-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
04-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
03-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
02-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.814
01-Sep-20195,51,350.815,51,350.815,51,350.815,51,350.815,51,350.81-
31-Aug-2019588.875,51,350.81588.875,51,350.815,51,350.81-
30-Aug-2019588.87588.87588.87588.87588.87-
29-Aug-2019588.87588.87588.87588.87588.87-
28-Aug-2019588.87588.87588.87588.87588.87-
27-Aug-2019588.87588.87588.87588.87588.87-
26-Aug-2019588.87588.87588.87588.87588.87-
25-Aug-2019588.87588.87588.87588.87588.87-
24-Aug-2019588.87588.87588.87588.87588.87-
23-Aug-2019588.87588.87588.87588.87588.87-
22-Aug-2019588.87588.87588.87588.87588.87-
21-Aug-2019588.87588.87588.87588.87588.87-
20-Aug-2019588.87588.87588.87588.87588.87-
19-Aug-2019588.87588.87588.87588.87588.87-
18-Aug-2019588.87588.87588.87588.87588.87-
17-Aug-2019588.87588.87588.87588.87588.87-
16-Aug-2019588.87588.87588.87588.87588.87-
15-Aug-2019588.87588.87588.87588.87588.87-
14-Aug-2019588.87588.87588.87588.87588.87-
13-Aug-2019588.87588.87588.87588.87588.87-
12-Aug-2019588.87588.87588.87588.87588.87-
11-Aug-2019588.87588.87588.87588.87588.87-
10-Aug-2019588.87588.87588.87588.87588.87-
09-Aug-2019588.87588.87588.87588.87588.87-
08-Aug-2019588.87588.87588.87588.87588.87-
07-Aug-2019588.87588.87588.87588.87588.87-
06-Aug-2019588.87588.87588.87588.87588.87-
05-Aug-2019588.87588.87588.87588.87588.87-
04-Aug-2019588.87588.87588.87588.87588.87-
03-Aug-2019588.87588.87588.87588.87588.87-
02-Aug-2019588.87588.87588.87588.87588.87-
01-Aug-2019588.87588.87588.87588.87588.87-
31-Jul-2019588.87588.87588.87588.87588.87-
30-Jul-2019588.87588.87588.87588.87588.87-
29-Jul-2019588.87588.87588.87588.87588.87-
28-Jul-20196,21,035.446,21,035.44588.87588.87588.87-
27-Jul-20196,21,035.446,21,035.446,21,035.446,21,035.446,21,035.44-
26-Jul-20196,21,035.446,21,035.446,21,035.446,21,035.446,21,035.44-
25-Jul-20196,21,035.446,21,035.446,21,035.446,21,035.446,21,035.44-
24-Jul-20197,90,441.136,21,035.446,21,035.446,21,035.446,21,035.44-
23-Jul-20196,03,851.137,90,441.137,90,441.137,90,441.137,90,441.13-
22-Jul-20195,94,877.816,03,851.136,03,851.136,03,851.136,03,851.13-
21-Jul-20196,31,938.505,94,877.815,94,877.815,94,877.815,94,877.81-
20-Jul-20196,69,861.696,31,938.506,31,938.506,31,938.506,31,938.50-
19-Jul-20199,01,021.006,69,861.696,69,861.696,69,861.696,69,861.69-
18-Jul-20196,31,027.319,01,021.009,01,021.009,01,021.009,01,021.00-
17-Jul-20196,09,869.196,31,027.316,31,027.316,31,027.316,31,027.31-
16-Jul-20197,08,120.636,09,869.196,09,869.196,09,869.196,09,869.19-
15-Jul-20197,93,001.507,08,120.637,08,120.637,08,120.637,08,120.63-
14-Jul-20197,53,611.887,93,001.507,85,179.007,93,001.507,93,001.50337
13-Jul-20197,22,198.137,74,446.507,53,611.887,53,611.887,53,611.883,166
12-Jul-20197,81,061.697,25,719.317,22,198.137,22,198.137,22,198.13326
11-Jul-20198,52,225.887,81,061.697,69,692.567,81,061.697,81,061.692
10-Jul-20199,15,816.009,43,281.008,45,931.758,52,225.888,52,225.8813,806
09-Jul-20199,15,469.569,15,816.008,30,171.889,15,816.009,15,816.009,119
08-Jul-20198,02,691.889,23,384.258,34,783.389,15,469.569,15,469.5615,846
07-Jul-20198,05,818.068,23,617.508,02,691.888,02,691.888,02,691.88609
06-Jul-20197,90,654.888,05,818.067,67,852.758,05,818.068,05,818.06648
05-Jul-20197,94,941.697,90,654.887,90,654.887,90,654.887,90,654.881,215
04-Jul-20197,93,583.447,94,941.697,94,941.697,94,941.697,94,941.69241
03-Jul-20197,15,140.817,93,583.447,33,802.757,93,583.447,93,583.447,725
02-Jul-20196,83,422.257,73,401.196,87,912.637,15,140.817,15,140.816,969
01-Jul-20198,46,518.007,91,883.136,79,661.756,83,422.256,83,422.257,613
30-Jun-20198,75,967.198,46,518.008,07,799.448,46,518.008,46,518.00354
29-Jun-20198,39,854.819,05,334.318,75,967.198,75,967.198,75,967.1910,511
28-Jun-20197,94,421.508,40,493.317,76,003.698,39,854.818,39,854.815,551
27-Jun-201910,56,772.508,79,398.007,94,421.507,94,421.507,94,421.504,883
26-Jun-201911,97,731.8810,67,507.889,61,725.8110,56,772.5010,56,772.5043,961
25-Jun-20197,67,849.1911,97,731.8811,02,199.5011,97,731.8811,97,731.8810,008
24-Jun-20197,93,616.757,67,849.197,19,197.567,67,849.197,67,849.1958,494
23-Jun-20197,48,376.948,00,450.697,34,315.947,93,616.757,93,616.7548,124
22-Jun-20196,94,694.067,99,563.137,34,918.507,48,376.947,48,376.941,129
21-Jun-20196,36,876.317,45,372.696,94,276.946,94,694.066,94,694.061,235
20-Jun-20196,00,008.887,06,131.136,36,111.066,36,876.316,36,876.3166,489
19-Jun-20196,39,549.446,29,964.256,00,008.886,00,008.886,00,008.882,492
18-Jun-20196,09,954.946,51,823.816,02,909.566,39,549.446,39,549.44694
17-Jun-20196,85,294.816,39,785.636,09,954.946,09,954.946,09,954.94924
16-Jun-20195,79,319.196,85,294.816,27,541.886,85,294.816,85,294.81377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...