India markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
35,918.00-1,554.48 (-4.15%)
As of 3:33AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19-Jun-202135,751.7636,305.4435,749.8535,918.0035,918.0036,10,36,92,288
18-Jun-2021------
17-Jun-202138,341.4239,513.6737,439.6838,053.5038,053.5037,09,66,70,047
16-Jun-202140,168.6940,516.7838,176.0438,347.0638,347.0639,21,16,35,100
15-Jun-202140,427.1741,295.2739,609.4740,406.2740,406.2746,42,01,49,185
14-Jun-202139,016.9740,978.3638,757.2940,218.4840,218.4843,14,89,14,673
13-Jun-202135,555.7939,322.7834,864.1139,097.8639,097.8640,66,91,12,838
12-Jun-202137,340.1437,408.9334,728.1935,552.5235,552.5237,92,42,28,550
11-Jun-202136,697.0337,608.7036,044.4537,334.4037,334.4038,69,97,36,985
10-Jun-202137,389.5238,334.3235,847.5936,702.6036,702.6043,57,60,32,854
09-Jun-202133,416.9837,537.3732,475.8737,345.1237,345.1253,97,29,19,008
08-Jun-202133,589.5234,017.3931,114.4433,472.6333,472.6349,90,20,50,442
07-Jun-202135,835.2736,790.5733,480.6433,560.7133,560.7133,68,39,36,663
06-Jun-202135,538.6136,436.4235,304.5835,862.3835,862.3828,91,34,40,585
05-Jun-202136,880.1637,917.7134,900.4135,551.9635,551.9635,95,94,73,399
04-Jun-202139,242.4839,242.4835,717.7236,894.4136,894.4141,83,10,90,187
03-Jun-202137,599.4139,478.9537,243.9739,208.7739,208.7735,46,07,50,427
02-Jun-202136,699.9238,231.3435,966.3137,575.1837,575.1833,07,08,67,190
01-Jun-202137,293.7937,896.7335,787.0936,684.9336,684.9334,63,94,23,297
31-May-202135,658.5937,468.2534,241.9537,332.8637,332.8639,00,98,47,639
30-May-202134,607.4136,400.6733,520.7435,678.1335,678.1331,64,60,80,921
29-May-202135,684.1637,234.5033,693.9334,616.0734,616.0745,23,10,13,335
28-May-202138,507.0838,856.9734,779.0435,697.6135,697.6155,20,01,91,952
27-May-202139,316.8940,379.6237,247.9038,436.9738,436.9743,21,09,68,721
26-May-202138,392.6340,782.0837,905.8439,294.2039,294.2051,34,67,35,160
25-May-202138,795.7839,776.3536,581.4338,402.2238,402.2256,21,19,15,803
24-May-202134,700.3639,835.1434,551.0838,705.9838,705.9867,35,95,84,098
23-May-202137,531.4538,289.2231,227.3434,770.5834,770.5878,46,92,74,361
22-May-202137,371.0338,831.0535,383.6837,536.6337,536.6357,37,72,73,240
21-May-202140,596.9542,172.1733,616.4537,304.6937,304.6982,05,16,16,861
20-May-202136,753.6742,462.9835,050.6240,782.7440,782.7488,28,19,43,359
19-May-202142,944.9843,546.1230,681.5037,002.4437,002.441,26,35,80,98,747
18-May-202143,488.0645,812.4642,367.8342,909.4042,909.4056,18,73,65,084
17-May-202146,415.9046,623.5642,207.2943,537.5143,537.5174,90,36,38,450
16-May-202146,716.6449,720.0443,963.3546,456.0646,456.0664,04,78,71,555
15-May-202149,855.5050,639.6646,664.1446,760.1946,760.1959,16,10,47,474
14-May-202149,682.9851,438.1248,868.5849,880.5449,880.5455,73,74,97,453
13-May-202149,735.4351,330.8446,980.0249,716.1949,716.1996,72,11,52,926
12-May-202156,714.5357,939.3649,150.5449,150.5449,150.5475,21,54,03,907
11-May-202155,847.2456,872.5454,608.6556,704.5756,704.5761,30,83,96,325
10-May-202158,250.8759,519.3654,071.4655,859.8055,859.8071,77,65,46,298
09-May-202158,877.3959,210.8856,482.0058,232.3258,232.3265,90,66,90,347
08-May-202157,352.7759,464.6156,975.2158,803.7858,803.7865,38,29,80,634
07-May-202156,413.9558,606.6355,321.8557,356.4057,356.4068,43,40,23,376
06-May-202157,441.3158,363.3255,382.5156,396.5256,396.5269,52,32,85,106
05-May-202153,252.1657,911.3652,969.0557,424.0157,424.0169,24,13,16,747
04-May-202157,214.1857,214.1853,191.4353,333.5453,333.5468,56,47,06,967
03-May-202156,620.2758,973.3156,590.8757,200.2957,200.2951,71,31,39,031
02-May-202157,825.8657,902.5956,141.9156,631.0856,631.0838,17,74,05,335
01-May-202157,714.6658,448.3457,052.2757,828.0557,828.0542,83,64,27,360
30-Apr-202153,568.6657,900.7253,129.6057,750.1857,750.1852,39,59,31,985
29-Apr-202154,858.0955,115.8452,418.0353,555.1153,555.1146,08,89,29,780
28-Apr-202155,036.6456,227.2153,887.9254,824.7054,824.7048,00,05,72,955
27-Apr-202154,030.3055,416.9653,319.1955,033.1255,033.1249,44,82,22,757
26-Apr-202149,077.7954,288.0048,852.8054,021.7554,021.7558,28,40,39,825
25-Apr-202150,052.8350,506.0247,159.4849,004.2549,004.2546,11,71,14,240
24-Apr-202151,143.2351,167.5648,805.2950,050.8750,050.8749,01,44,94,781
23-Apr-202151,739.8152,120.7947,714.6651,093.6551,093.6586,66,86,67,320
22-Apr-202153,857.1155,410.2350,583.8151,762.2751,762.2774,79,86,30,778
21-Apr-202156,471.1356,757.9753,695.4753,906.0953,906.0954,92,66,12,466
20-Apr-202155,681.7957,062.1553,448.0556,473.0356,473.0367,84,93,23,955
19-Apr-202156,191.5957,520.0554,368.5955,724.2755,724.2765,34,48,65,159
18-Apr-202160,701.8961,057.4652,829.5456,216.1856,216.1897,46,88,72,758
17-Apr-202161,529.9262,572.1860,361.3560,683.8260,683.8266,13,87,59,198
16-Apr-202163,258.5063,594.7260,222.5361,572.7961,572.7984,29,30,07,468
15-Apr-202163,075.2063,821.6762,208.9663,314.0163,314.0160,95,43,81,579
14-Apr-202163,523.7564,863.1061,554.8063,109.7063,109.7077,45,17,79,687
13-Apr-202159,890.0263,742.2959,869.9663,503.4663,503.4669,98,34,54,362
12-Apr-202160,175.9561,253.0459,589.8859,893.4559,893.4551,82,86,88,519
11-Apr-202159,846.2360,790.5559,289.8060,204.9660,204.9646,28,02,52,580
10-Apr-202158,253.7861,276.6658,038.7159,793.2359,793.2358,23,84,70,525
09-Apr-202158,326.5658,937.0557,807.8658,245.0058,245.0046,65,52,08,546
08-Apr-202156,099.9158,338.7455,879.0958,323.9558,323.9553,05,38,55,641
07-Apr-202158,186.5158,731.1455,604.0256,048.9456,048.9475,64,53,03,584
06-Apr-202159,171.9359,479.5857,646.8158,192.3658,192.3666,05,80,27,988
05-Apr-202158,760.8859,891.3057,694.8259,057.8859,057.8860,70,62,72,115
04-Apr-202157,604.8458,913.7557,168.6858,758.5558,758.5550,74,96,62,970
03-Apr-202159,397.4160,110.2757,603.8957,603.8957,603.8959,64,13,44,484
02-Apr-202159,098.8860,267.1958,869.2859,384.3159,384.3158,72,78,60,620
01-Apr-202158,926.5659,586.0758,505.2859,095.8159,095.8161,66,91,63,792
31-Mar-202158,930.2859,930.0357,726.4258,918.8358,918.8365,52,08,26,225
30-Mar-202157,750.1359,447.2257,251.5558,917.6958,917.6954,41,41,16,432
29-Mar-202155,947.9058,342.1055,139.3457,750.2057,750.2057,62,55,87,027
28-Mar-202155,974.9456,610.3155,071.1155,950.7555,950.7547,68,65,80,918
27-Mar-202155,137.5756,568.2154,242.9155,973.5155,973.5147,26,65,42,233
26-Mar-202151,683.0155,137.3151,579.8655,137.3155,137.3156,65,21,97,978
25-Mar-202152,726.7553,392.3950,856.5751,704.1651,704.1667,99,98,12,841
24-Mar-202154,710.4957,262.3852,514.3352,774.2752,774.2770,56,72,23,787
23-Mar-202154,511.6655,985.4453,470.7054,738.9554,738.9556,43,50,23,914
22-Mar-202157,517.8958,471.4854,288.1654,529.1454,529.1456,52,14,54,974
21-Mar-202158,309.9158,767.9056,005.6257,523.4257,523.4251,94,34,14,539
20-Mar-202158,332.2660,031.2958,213.3058,313.6458,313.6450,36,17,31,222
19-Mar-202157,850.4459,498.3856,643.7058,346.6558,346.6549,06,38,73,786
18-Mar-202158,893.0860,116.2554,253.5857,858.9257,858.9255,74,60,41,000
17-Mar-202156,825.8358,969.8254,528.6358,870.8958,870.8960,25,83,13,191
16-Mar-202155,840.7956,833.1853,555.0356,804.9056,804.9059,74,97,98,599
15-Mar-202159,267.4360,540.9955,393.1655,907.2055,907.2066,41,93,69,890
14-Mar-202161,221.1361,597.9259,302.3259,302.3259,302.3243,90,12,25,564
13-Mar-202157,343.3761,683.8656,217.9761,243.0961,243.0960,66,98,29,814
12-Mar-202157,821.2257,996.6255,376.6557,332.0957,332.0955,68,99,44,702
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...