India markets open in 5 hours 12 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
37,142.53+2,610.82 (+7.56%)
As of 11:32PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26-Jul-202135,287.3140,368.6335,287.3137,142.5337,142.5350,08,37,08,928
25-Jul-202134,290.2935,364.9333,881.8435,350.1935,350.1920,85,66,85,287
24-Jul-202133,593.7334,490.3933,424.8634,292.4534,292.4521,66,47,06,865
23-Jul-202132,305.9633,581.5532,057.8933,581.5533,581.5522,55,20,46,192
22-Jul-202132,138.8732,576.4031,745.3032,313.1132,313.1119,55,52,30,518
21-Jul-202129,796.2932,752.3329,526.1832,110.6932,110.6928,20,30,24,559
20-Jul-202130,838.2931,006.1929,360.9629,807.3529,807.3523,14,82,67,245
19-Jul-202131,800.0131,885.8630,563.7330,817.8330,817.8320,43,47,89,545
18-Jul-202131,533.8832,399.0031,215.4931,796.8131,796.8118,78,79,86,667
17-Jul-202131,397.3131,935.9531,223.9931,533.0731,533.0718,89,50,18,942
16-Jul-202131,841.5532,218.4131,100.6731,421.5431,421.5423,69,94,76,918
15-Jul-202132,827.8833,159.6431,175.7131,780.7331,780.7321,30,05,24,237
14-Jul-202132,723.8533,061.4031,639.1332,822.3532,822.3521,37,65,31,210
13-Jul-202133,125.4733,327.1032,261.4232,702.0332,702.0319,12,08,56,669
12-Jul-202134,254.0234,592.1632,697.3133,155.8533,155.8524,32,14,99,537
11-Jul-202133,509.0834,584.7033,346.7434,240.1934,240.1920,10,87,29,370
10-Jul-202133,811.2434,209.0733,116.0133,520.5233,520.5222,97,18,73,468
09-Jul-202132,861.6734,042.2932,318.8833,798.0133,798.0127,43,60,21,028
08-Jul-202133,889.6133,907.9132,133.1832,877.3732,877.3729,91,03,96,946
07-Jul-202134,225.6834,997.6633,839.2933,855.3333,855.3324,79,60,27,477
06-Jul-202133,723.5135,038.5433,599.9234,235.2034,235.2026,50,12,59,870
05-Jul-202135,284.3435,284.3433,213.6633,746.0033,746.0026,72,15,54,282
04-Jul-202134,665.5735,937.5734,396.4835,287.7835,287.7824,92,43,07,911
03-Jul-202133,854.4234,909.2633,402.7034,668.5534,668.5524,38,39,58,643
02-Jul-202133,549.6033,939.5932,770.6833,897.0533,897.0538,72,89,74,942
01-Jul-202135,035.9835,035.9832,883.7833,572.1233,572.1237,83,89,57,079
30-Jun-202135,908.3936,074.7634,086.1535,040.8435,040.8434,05,90,36,099
29-Jun-202134,475.5636,542.1134,252.4835,867.7835,867.7837,90,14,60,044
28-Jun-202134,679.1235,219.8933,902.0734,434.3434,434.3433,89,25,23,752
27-Jun-202132,287.5234,656.1332,071.7634,649.6434,649.6435,51,16,40,894
26-Jun-202131,594.6632,637.5930,184.5032,186.2832,186.2838,58,53,85,521
25-Jun-202134,659.1135,487.2531,350.8831,637.7831,637.7840,23,09,04,226
24-Jun-202133,682.8035,228.8532,385.2134,662.4434,662.4433,12,33,68,116
23-Jun-202132,515.7134,753.4131,772.6333,723.0333,723.0346,31,71,08,925
22-Jun-202131,622.3833,292.4528,893.6232,505.6632,505.6658,96,43,53,058
21-Jun-202135,641.1435,721.6431,295.9431,676.6931,676.6952,80,90,38,594
20-Jun-202135,563.1436,059.4833,432.0735,698.3035,698.3036,66,40,34,054
19-Jun-202135,854.5336,457.8034,933.0635,615.8735,615.8731,20,72,79,719
18-Jun-202138,099.4838,187.2635,255.8635,787.2535,787.2536,20,08,87,275
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...