Bitcoin USD (BTC-USD) Stock Historical Prices & Data

CCC - CoinMarketCap • USD

67,730.55 +415.88 (+0.62%)

As of 3:32 PM UTC. Market Open. Data provided by

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Jan 5, 2019	3,851.97	3,904.90	3,836.90	3,845.19	3,845.19	5,137,609,824
Jan 4, 2019	3,832.04	3,865.93	3,783.85	3,857.72	3,857.72	4,847,965,467
Jan 3, 2019	3,931.05	3,935.69	3,826.22	3,836.74	3,836.74	4,530,215,219
Jan 2, 2019	3,849.22	3,947.98	3,817.41	3,943.41	3,943.41	5,244,856,836
Jan 1, 2019	3,746.71	3,850.91	3,707.23	3,843.52	3,843.52	4,324,200,990
Dec 31, 2018	3,866.84	3,868.74	3,725.87	3,742.70	3,742.70	4,661,840,806
Dec 30, 2018	3,822.38	3,901.91	3,797.22	3,865.95	3,865.95	4,770,578,575
Dec 29, 2018	3,932.49	3,963.76	3,820.41	3,820.41	3,820.41	4,991,655,917
Dec 28, 2018	3,653.13	3,956.14	3,642.63	3,923.92	3,923.92	5,631,554,348
Dec 27, 2018	3,854.69	3,874.42	3,645.45	3,654.83	3,654.83	5,130,222,366
Dec 26, 2018	3,819.67	3,893.36	3,769.86	3,857.30	3,857.30	5,326,547,918
Dec 25, 2018	4,081.03	4,089.56	3,760.02	3,815.49	3,815.49	6,158,207,293
Dec 24, 2018	4,000.33	4,271.79	4,000.33	4,078.60	4,078.60	7,240,968,501
Dec 23, 2018	4,020.99	4,085.72	3,976.41	3,998.98	3,998.98	6,151,275,490
Dec 22, 2018	3,898.08	4,014.18	3,855.74	4,014.18	4,014.18	5,605,823,233
Dec 21, 2018	4,133.70	4,198.43	3,850.95	3,896.54	3,896.54	7,206,015,706
Dec 20, 2018	3,742.20	4,191.23	3,728.97	4,134.44	4,134.44	8,927,129,279
Dec 19, 2018	3,706.82	3,949.32	3,687.23	3,745.95	3,745.95	6,810,689,119
Dec 18, 2018	3,544.76	3,701.35	3,487.17	3,696.06	3,696.06	5,911,325,473
Dec 17, 2018	3,253.12	3,597.92	3,253.12	3,545.86	3,545.86	5,409,247,918
Dec 16, 2018	3,236.27	3,305.75	3,233.82	3,252.84	3,252.84	3,744,248,994
Dec 15, 2018	3,244.00	3,275.38	3,191.30	3,236.76	3,236.76	3,551,763,561
Dec 14, 2018	3,311.75	3,329.56	3,206.54	3,242.48	3,242.48	4,372,763,663
Dec 13, 2018	3,487.88	3,489.74	3,298.13	3,313.68	3,313.68	4,343,372,456
Dec 12, 2018	3,421.46	3,534.23	3,413.48	3,486.95	3,486.95	4,139,364,829
Dec 11, 2018	3,497.55	3,513.19	3,392.25	3,424.59	3,424.59	4,696,765,188
Dec 10, 2018	3,612.05	3,647.33	3,470.14	3,502.66	3,502.66	5,020,968,740
Dec 9, 2018	3,473.23	3,685.31	3,469.09	3,614.23	3,614.23	4,947,372,847
Dec 8, 2018	3,421.91	3,506.04	3,350.65	3,476.11	3,476.11	5,305,024,497
Dec 7, 2018	3,512.59	3,512.59	3,280.23	3,419.94	3,419.94	6,835,615,448
Dec 6, 2018	3,754.07	3,874.97	3,521.10	3,521.10	3,521.10	5,878,333,109
Dec 5, 2018	3,958.89	3,969.54	3,753.99	3,753.99	3,753.99	5,302,481,574
Dec 4, 2018	3,886.29	4,075.63	3,832.75	3,956.89	3,956.89	5,028,069,239
Dec 3, 2018	4,147.32	4,155.98	3,840.45	3,894.13	3,894.13	5,089,570,994
Dec 2, 2018	4,200.73	4,301.52	4,110.98	4,139.88	4,139.88	5,262,697,895
Dec 1, 2018	4,024.46	4,309.38	3,969.71	4,214.67	4,214.67	5,375,314,093
Nov 30, 2018	4,289.09	4,322.98	3,942.82	4,017.27	4,017.27	6,048,016,717
Nov 29, 2018	4,269.00	4,413.02	4,145.77	4,278.85	4,278.85	6,503,347,767
Nov 28, 2018	3,822.47	4,385.90	3,822.47	4,257.42	4,257.42	7,280,280,000
Nov 27, 2018	3,765.95	3,862.96	3,661.01	3,820.72	3,820.72	5,998,720,000
Nov 26, 2018	4,015.07	4,107.14	3,643.92	3,779.13	3,779.13	6,476,900,000
Nov 25, 2018	3,880.78	4,120.87	3,585.06	4,009.97	4,009.97	6,825,640,000
Nov 24, 2018	4,347.69	4,413.09	3,795.16	3,880.76	3,880.76	4,679,500,000
Nov 23, 2018	4,360.70	4,396.42	4,195.68	4,347.11	4,347.11	4,871,490,000
Nov 22, 2018	4,611.57	4,629.64	4,365.64	4,365.94	4,365.94	4,569,370,000
Nov 21, 2018	4,465.54	4,675.73	4,343.98	4,602.17	4,602.17	6,120,120,000
Nov 20, 2018	4,863.93	4,951.61	4,272.11	4,451.87	4,451.87	8,428,290,000
Nov 19, 2018	5,620.78	5,620.78	4,842.91	4,871.49	4,871.49	7,039,560,000
Nov 18, 2018	5,559.74	5,653.61	5,559.74	5,623.54	5,623.54	4,159,680,000
Nov 17, 2018	5,578.58	5,578.58	5,519.56	5,554.33	5,554.33	4,303,150,000
Nov 16, 2018	5,645.32	5,657.02	5,498.94	5,575.55	5,575.55	5,279,320,000
Nov 15, 2018	5,736.15	5,774.82	5,358.38	5,648.03	5,648.03	7,032,140,000
Nov 14, 2018	6,351.24	6,371.55	5,544.09	5,738.35	5,738.35	7,398,940,000
Nov 13, 2018	6,373.19	6,395.27	6,342.67	6,359.49	6,359.49	4,503,800,000
Nov 12, 2018	6,411.76	6,434.21	6,360.47	6,371.27	6,371.27	4,295,770,000
Nov 11, 2018	6,413.63	6,423.25	6,350.17	6,411.27	6,411.27	3,939,060,000
Nov 10, 2018	6,386.13	6,437.28	6,385.31	6,409.22	6,409.22	3,705,320,000
Nov 9, 2018	6,442.60	6,456.46	6,373.37	6,385.62	6,385.62	4,346,820,000
Nov 8, 2018	6,522.27	6,536.92	6,438.53	6,453.72	6,453.72	4,665,260,000
Nov 7, 2018	6,468.50	6,552.16	6,468.31	6,530.14	6,530.14	4,941,260,000
Nov 6, 2018	6,433.38	6,463.55	6,408.16	6,461.01	6,461.01	4,700,040,000
Nov 5, 2018	6,363.62	6,480.59	6,363.62	6,419.66	6,419.66	4,174,800,000
Nov 4, 2018	6,365.47	6,388.63	6,294.57	6,376.13	6,376.13	4,390,020,000
Nov 3, 2018	6,387.24	6,400.07	6,342.37	6,361.26	6,361.26	3,658,640,000
Nov 2, 2018	6,378.92	6,396.86	6,327.38	6,388.44	6,388.44	4,234,870,000
Nov 1, 2018	6,318.14	6,547.14	6,311.83	6,377.78	6,377.78	3,789,400,000
Oct 31, 2018	6,336.99	6,349.16	6,316.88	6,317.61	6,317.61	4,191,240,000
Oct 30, 2018	6,337.04	6,364.99	6,310.14	6,334.27	6,334.27	3,781,100,000
Oct 29, 2018	6,492.35	6,503.60	6,306.99	6,332.63	6,332.63	4,199,910,000
Oct 28, 2018	6,482.66	6,502.28	6,447.91	6,486.39	6,486.39	3,445,190,000
Oct 27, 2018	6,480.84	6,507.41	6,453.53	6,480.38	6,480.38	3,393,250,000
Oct 26, 2018	6,468.44	6,498.29	6,449.61	6,474.75	6,474.75	3,306,050,000
Oct 25, 2018	6,484.65	6,504.65	6,447.03	6,476.29	6,476.29	3,230,550,000
Oct 24, 2018	6,478.89	6,521.99	6,468.86	6,495.84	6,495.84	3,424,670,000
Oct 23, 2018	6,472.36	6,506.01	6,451.27	6,475.74	6,475.74	3,716,150,000
Oct 22, 2018	6,486.05	6,543.80	6,462.98	6,487.16	6,487.16	3,672,860,000
Oct 21, 2018	6,490.09	6,556.38	6,476.00	6,482.35	6,482.35	3,253,610,000
Oct 20, 2018	6,460.92	6,497.72	6,449.00	6,489.19	6,489.19	3,379,130,000
Oct 19, 2018	6,478.07	6,493.68	6,445.31	6,465.41	6,465.41	3,578,870,000
Oct 18, 2018	6,542.33	6,567.54	6,450.04	6,476.71	6,476.71	3,924,080,000
Oct 17, 2018	6,590.52	6,601.21	6,517.45	6,544.43	6,544.43	4,088,420,000
Oct 16, 2018	6,601.41	6,673.59	6,571.37	6,596.11	6,596.11	4,074,800,000
Oct 15, 2018	6,292.64	6,965.06	6,258.68	6,596.54	6,596.54	7,370,770,000
Oct 14, 2018	6,288.49	6,363.21	6,280.15	6,290.93	6,290.93	3,085,320,000
Oct 13, 2018	6,278.08	6,308.51	6,259.81	6,285.99	6,285.99	3,064,030,000
Oct 12, 2018	6,239.25	6,328.50	6,236.47	6,274.58	6,274.58	3,783,500,000
Oct 11, 2018	6,586.74	6,586.74	6,243.74	6,256.24	6,256.24	5,181,640,000
Oct 10, 2018	6,640.29	6,640.29	6,538.96	6,585.53	6,585.53	3,787,650,000
Oct 9, 2018	6,653.08	6,661.41	6,606.94	6,642.64	6,642.64	3,580,810,000
Oct 8, 2018	6,600.19	6,675.06	6,576.04	6,652.23	6,652.23	3,979,460,000
Oct 7, 2018	6,590.68	6,641.49	6,557.04	6,602.95	6,602.95	3,306,630,000
Oct 6, 2018	6,622.45	6,628.54	6,577.80	6,588.31	6,588.31	3,259,740,000
Oct 5, 2018	6,574.15	6,623.62	6,557.41	6,622.48	6,622.48	3,671,500,000
Oct 4, 2018	6,497.91	6,603.31	6,497.91	6,576.69	6,576.69	3,838,410,000
Oct 3, 2018	6,553.86	6,571.46	6,454.03	6,502.59	6,502.59	3,887,310,000
Oct 2, 2018	6,593.24	6,611.84	6,537.90	6,556.10	6,556.10	3,979,260,000
Oct 1, 2018	6,619.85	6,653.30	6,549.08	6,589.62	6,589.62	4,000,970,000
Sep 30, 2018	6,604.71	6,643.78	6,566.54	6,625.56	6,625.56	4,002,280,000
Sep 29, 2018	6,643.10	6,643.10	6,511.65	6,601.96	6,601.96	4,363,690,000
Sep 28, 2018	6,678.75	6,785.03	6,598.32	6,644.13	6,644.13	5,014,430,000
Sep 27, 2018	6,495.29	6,712.10	6,464.95	6,676.75	6,676.75	4,606,810,000
Sep 26, 2018	6,452.79	6,585.91	6,397.89	6,495.00	6,495.00	4,437,300,000
Sep 25, 2018	6,603.64	6,603.64	6,381.86	6,446.47	6,446.47	4,726,180,000
Sep 24, 2018	6,704.77	6,713.56	6,580.90	6,595.41	6,595.41	4,177,310,000
Sep 23, 2018	6,715.32	6,766.15	6,679.42	6,710.63	6,710.63	4,197,500,000
Sep 22, 2018	6,735.05	6,814.56	6,616.80	6,721.98	6,721.98	4,509,660,000
Sep 21, 2018	6,513.87	6,794.33	6,496.36	6,734.95	6,734.95	6,531,940,000
Sep 20, 2018	6,398.85	6,529.26	6,395.95	6,519.67	6,519.67	4,348,110,000
Sep 19, 2018	6,371.85	6,448.46	6,208.34	6,398.54	6,398.54	4,431,340,000
Sep 18, 2018	6,280.91	6,384.18	6,265.71	6,371.30	6,371.30	4,180,090,000
Sep 17, 2018	6,514.06	6,540.21	6,257.52	6,281.20	6,281.20	3,910,780,000
Sep 16, 2018	6,536.68	6,544.33	6,460.10	6,517.18	6,517.18	3,273,730,000
Sep 15, 2018	6,509.40	6,561.72	6,493.55	6,543.20	6,543.20	3,216,300,000
Sep 14, 2018	6,515.41	6,596.10	6,456.17	6,512.71	6,512.71	4,076,220,000
Sep 13, 2018	6,354.24	6,535.41	6,354.24	6,517.31	6,517.31	4,210,910,000
Sep 12, 2018	6,317.01	6,363.87	6,265.09	6,351.80	6,351.80	4,064,230,000
Sep 11, 2018	6,331.88	6,398.92	6,260.21	6,321.20	6,321.20	3,849,910,000
Sep 10, 2018	6,301.57	6,374.98	6,292.76	6,329.70	6,329.70	3,714,100,000
Sep 9, 2018	6,223.38	6,446.26	6,201.22	6,300.86	6,300.86	3,671,890,000
Sep 8, 2018	6,460.17	6,534.25	6,197.52	6,225.98	6,225.98	3,835,060,000
Sep 7, 2018	6,528.92	6,555.29	6,396.87	6,467.07	6,467.07	4,264,680,000
Sep 6, 2018	6,755.14	6,755.14	6,404.72	6,529.17	6,529.17	5,523,470,000
Sep 5, 2018	7,361.46	7,388.43	6,792.83	6,792.83	6,792.83	5,800,460,000
Sep 4, 2018	7,263.00	7,388.26	7,255.44	7,361.66	7,361.66	4,273,640,000
Sep 3, 2018	7,279.03	7,317.94	7,208.15	7,260.06	7,260.06	4,087,760,000
Sep 2, 2018	7,189.58	7,306.31	7,132.16	7,272.72	7,272.72	4,329,540,000
Sep 1, 2018	7,044.81	7,242.29	7,038.05	7,193.25	7,193.25	4,116,050,000
Aug 31, 2018	6,973.97	7,057.17	6,920.16	7,037.58	7,037.58	4,495,650,000
Aug 30, 2018	7,043.76	7,072.69	6,834.69	6,978.23	6,978.23	4,463,250,000
Aug 29, 2018	7,091.71	7,113.30	6,970.82	7,047.16	7,047.16	4,145,880,000
Aug 28, 2018	6,891.08	7,109.56	6,882.34	7,096.28	7,096.28	4,659,940,000
Aug 27, 2018	6,710.80	6,884.64	6,689.71	6,884.64	6,884.64	4,019,000,000
Aug 26, 2018	6,754.64	6,774.75	6,620.75	6,707.26	6,707.26	3,295,500,000
Aug 25, 2018	6,719.95	6,789.63	6,700.96	6,763.19	6,763.19	3,312,600,000
Aug 24, 2018	6,551.52	6,719.96	6,498.64	6,719.96	6,719.96	4,097,820,000
Aug 23, 2018	6,371.34	6,546.54	6,371.34	6,534.88	6,534.88	3,426,180,000
Aug 22, 2018	6,486.25	6,816.79	6,310.11	6,376.71	6,376.71	4,668,110,000
Aug 21, 2018	6,301.07	6,500.87	6,298.24	6,488.76	6,488.76	3,377,180,000
Aug 20, 2018	6,500.51	6,536.92	6,297.93	6,308.53	6,308.53	3,665,100,000
Aug 19, 2018	6,422.57	6,537.98	6,361.55	6,506.07	6,506.07	3,311,170,000
Aug 18, 2018	6,583.43	6,617.35	6,353.73	6,423.76	6,423.76	3,984,520,000
Aug 17, 2018	6,340.91	6,582.50	6,324.97	6,580.63	6,580.63	4,992,990,000
Aug 16, 2018	6,294.23	6,473.50	6,276.41	6,334.73	6,334.73	4,328,420,000
Aug 15, 2018	6,221.42	6,588.49	6,221.42	6,308.52	6,308.52	4,895,450,000
Aug 14, 2018	6,287.66	6,287.94	5,971.05	6,199.71	6,199.71	5,301,700,000
Aug 13, 2018	6,341.36	6,537.05	6,225.72	6,297.57	6,297.57	4,083,980,000
Aug 12, 2018	6,283.65	6,409.85	6,237.50	6,322.69	6,322.69	5,665,250,000
Aug 11, 2018	6,185.79	6,455.74	6,109.03	6,295.73	6,295.73	4,047,850,000
Aug 10, 2018	6,571.42	6,591.26	6,124.52	6,184.71	6,184.71	4,528,680,000
Aug 9, 2018	6,305.56	6,625.73	6,249.07	6,568.23	6,568.23	4,267,040,000
Aug 8, 2018	6,746.85	6,746.85	6,226.22	6,305.80	6,305.80	5,064,430,000
Aug 7, 2018	6,958.32	7,146.56	6,748.24	6,753.12	6,753.12	4,682,800,000
Aug 6, 2018	7,062.94	7,166.55	6,890.54	6,951.80	6,951.80	3,925,900,000
Aug 5, 2018	7,031.08	7,102.77	6,940.70	7,068.48	7,068.48	3,679,110,000
Aug 4, 2018	7,438.67	7,497.49	6,984.07	7,032.85	7,032.85	4,268,390,000
Aug 3, 2018	7,562.14	7,562.14	7,328.65	7,434.39	7,434.39	4,627,150,000
Aug 2, 2018	7,634.19	7,712.77	7,523.44	7,567.15	7,567.15	4,214,110,000
Aug 1, 2018	7,769.04	7,769.04	7,504.95	7,624.91	7,624.91	4,797,620,000
Jul 31, 2018	8,181.20	8,181.53	7,696.93	7,780.44	7,780.44	5,287,530,000
Jul 30, 2018	8,221.58	8,235.50	7,917.50	8,180.48	8,180.48	5,551,400,000
Jul 29, 2018	8,205.82	8,272.26	8,141.18	8,218.46	8,218.46	4,107,190,016
Jul 28, 2018	8,169.06	8,222.85	8,110.77	8,192.15	8,192.15	3,988,750,080
Jul 27, 2018	7,950.40	8,262.66	7,839.76	8,165.01	8,165.01	5,195,879,936
Jul 26, 2018	8,176.85	8,290.33	7,878.71	7,951.58	7,951.58	4,899,089,920
Jul 25, 2018	8,379.66	8,416.87	8,086.36	8,181.39	8,181.39	5,845,400,064
Jul 24, 2018	7,716.51	8,424.27	7,705.50	8,424.27	8,424.27	7,277,689,856
Jul 23, 2018	7,414.71	7,771.50	7,409.10	7,711.11	7,711.11	5,132,480,000
Jul 22, 2018	7,417.80	7,537.95	7,383.82	7,418.49	7,418.49	3,695,460,096
Jul 21, 2018	7,352.72	7,437.64	7,262.41	7,419.29	7,419.29	3,726,609,920
Jul 20, 2018	7,467.40	7,594.67	7,323.26	7,354.13	7,354.13	4,936,869,888
Jul 19, 2018	7,378.20	7,494.46	7,295.46	7,466.86	7,466.86	5,111,629,824
Jul 18, 2018	7,315.32	7,534.99	7,280.47	7,370.78	7,370.78	6,103,410,176
Jul 17, 2018	6,739.65	7,387.24	6,684.17	7,321.04	7,321.04	5,961,950,208
Jul 16, 2018	6,357.01	6,741.75	6,357.01	6,741.75	6,741.75	4,725,799,936
Jul 15, 2018	6,272.70	6,403.46	6,256.51	6,359.64	6,359.64	3,285,459,968
Jul 14, 2018	6,247.50	6,298.19	6,212.22	6,276.12	6,276.12	2,923,670,016
Jul 13, 2018	6,235.03	6,310.55	6,192.24	6,238.05	6,238.05	3,805,400,064
Jul 12, 2018	6,396.78	6,397.10	6,136.42	6,228.81	6,228.81	3,770,170,112
Jul 11, 2018	6,330.77	6,444.96	6,330.47	6,394.71	6,394.71	3,644,859,904
Jul 10, 2018	6,739.21	6,767.74	6,320.72	6,329.95	6,329.95	4,052,430,080
Jul 9, 2018	6,775.08	6,838.68	6,724.34	6,741.75	6,741.75	3,718,129,920
Jul 8, 2018	6,857.80	6,885.91	6,747.98	6,773.88	6,773.88	3,386,210,048
Jul 7, 2018	6,668.71	6,863.99	6,579.24	6,856.93	6,856.93	3,961,080,064
Jul 6, 2018	6,638.69	6,700.94	6,533.55	6,673.50	6,673.50	4,313,959,936
Jul 5, 2018	6,599.71	6,749.54	6,546.65	6,639.14	6,639.14	4,999,240,192
Jul 4, 2018	6,550.87	6,771.92	6,450.46	6,597.55	6,597.55	4,176,689,920
Jul 3, 2018	6,596.66	6,671.37	6,447.75	6,529.59	6,529.59	4,672,309,760
Jul 2, 2018	6,380.38	6,683.86	6,305.70	6,614.18	6,614.18	4,396,930,048
Jul 1, 2018	6,411.68	6,432.85	6,289.29	6,385.82	6,385.82	4,788,259,840
Jun 30, 2018	6,214.22	6,465.51	6,214.22	6,404.00	6,404.00	4,543,860,224
Jun 29, 2018	5,898.13	6,261.66	5,835.75	6,218.30	6,218.30	3,966,230,016
Jun 28, 2018	6,153.16	6,170.41	5,873.05	5,903.44	5,903.44	3,467,800,064
Jun 27, 2018	6,084.40	6,180.00	6,052.85	6,157.13	6,157.13	3,296,219,904
Jun 26, 2018	6,253.55	6,290.16	6,093.67	6,093.67	6,093.67	3,279,759,872
Jun 25, 2018	6,171.97	6,327.37	6,119.68	6,249.18	6,249.18	5,500,810,240
Jun 24, 2018	6,164.28	6,223.78	5,826.41	6,173.23	6,173.23	4,566,909,952
Jun 23, 2018	6,090.10	6,224.82	6,071.81	6,162.48	6,162.48	3,431,360,000
Jun 22, 2018	6,737.88	6,747.08	6,006.60	6,083.69	6,083.69	5,079,810,048
Jun 21, 2018	6,780.09	6,810.94	6,715.17	6,729.74	6,729.74	3,529,129,984
Jun 20, 2018	6,770.76	6,821.56	6,611.88	6,776.55	6,776.55	3,888,640,000
Jun 19, 2018	6,742.39	6,822.50	6,709.92	6,769.94	6,769.94	4,057,029,888
Jun 18, 2018	6,510.07	6,781.14	6,446.68	6,734.82	6,734.82	4,039,200,000
Jun 17, 2018	6,545.53	6,589.11	6,499.27	6,499.27	6,499.27	3,104,019,968
Jun 16, 2018	6,455.45	6,592.49	6,402.29	6,550.16	6,550.16	3,194,170,112
Jun 15, 2018	6,674.08	6,681.08	6,433.87	6,456.58	6,456.58	3,955,389,952
Jun 14, 2018	6,342.75	6,707.14	6,334.46	6,675.35	6,675.35	5,138,710,016
Jun 13, 2018	6,596.88	6,631.66	6,285.63	6,349.90	6,349.90	5,052,349,952
Jun 12, 2018	6,905.82	6,907.96	6,542.08	6,582.36	6,582.36	4,654,380,032
Jun 11, 2018	6,799.29	6,910.18	6,706.63	6,906.92	6,906.92	4,745,269,760
Jun 10, 2018	7,499.55	7,499.55	6,709.07	6,786.02	6,786.02	5,804,839,936
Jun 9, 2018	7,632.52	7,683.58	7,531.98	7,531.98	7,531.98	3,845,220,096
Jun 8, 2018	7,685.14	7,698.19	7,558.40	7,624.92	7,624.92	4,227,579,904
Jun 7, 2018	7,650.82	7,741.27	7,650.82	7,678.24	7,678.24	4,485,799,936
Jun 6, 2018	7,625.97	7,680.43	7,502.01	7,653.98	7,653.98	4,692,259,840
Jun 5, 2018	7,500.90	7,643.23	7,397.00	7,633.76	7,633.76	4,961,739,776
Jun 4, 2018	7,722.53	7,753.82	7,474.04	7,514.47	7,514.47	4,993,169,920
Jun 3, 2018	7,632.09	7,754.89	7,613.04	7,720.25	7,720.25	4,851,760,128
Jun 2, 2018	7,536.72	7,695.83	7,497.26	7,643.45	7,643.45	4,939,299,840
Jun 1, 2018	7,500.70	7,604.73	7,407.34	7,541.45	7,541.45	4,921,460,224
May 31, 2018	7,406.15	7,608.90	7,361.13	7,494.17	7,494.17	5,127,130,112
May 30, 2018	7,469.73	7,573.77	7,313.60	7,406.52	7,406.52	4,922,540,032
May 29, 2018	7,129.46	7,526.42	7,090.68	7,472.59	7,472.59	5,662,660,096
May 28, 2018	7,371.31	7,419.05	7,100.89	7,135.99	7,135.99	5,040,600,064
May 27, 2018	7,362.08	7,381.74	7,270.96	7,368.22	7,368.22	4,056,519,936
May 26, 2018	7,486.48	7,595.16	7,349.12	7,355.88	7,355.88	4,051,539,968
May 25, 2018	7,592.30	7,659.14	7,392.65	7,480.14	7,480.14	4,867,829,760
May 24, 2018	7,561.12	7,738.60	7,331.14	7,587.34	7,587.34	6,049,220,096
May 23, 2018	8,037.08	8,054.66	7,507.88	7,557.82	7,557.82	6,491,120,128
May 22, 2018	8,419.87	8,423.25	8,004.58	8,041.78	8,041.78	5,137,010,176
May 21, 2018	8,522.33	8,557.52	8,365.12	8,418.99	8,418.99	5,154,990,080
May 20, 2018	8,246.99	8,562.41	8,205.24	8,513.25	8,513.25	5,191,059,968
May 19, 2018	8,255.73	8,372.06	8,183.35	8,247.18	8,247.18	4,712,399,872
May 18, 2018	8,091.83	8,274.12	7,974.82	8,250.97	8,250.97	5,764,190,208
May 17, 2018	8,370.05	8,445.54	8,054.12	8,094.32	8,094.32	5,862,530,048
May 16, 2018	8,504.41	8,508.43	8,175.49	8,368.83	8,368.83	6,760,220,160
May 15, 2018	8,705.19	8,836.19	8,456.45	8,510.38	8,510.38	6,705,710,080
May 14, 2018	8,713.10	8,881.12	8,367.97	8,716.79	8,716.79	7,364,149,760
May 13, 2018	8,515.49	8,773.55	8,395.12	8,723.94	8,723.94	5,866,379,776
May 12, 2018	8,441.44	8,664.86	8,223.50	8,504.89	8,504.89	6,821,380,096
May 11, 2018	9,052.96	9,052.96	8,394.46	8,441.49	8,441.49	8,488,520,192
May 10, 2018	9,325.96	9,396.04	9,040.52	9,043.94	9,043.94	6,906,699,776
May 9, 2018	9,223.73	9,374.76	9,031.62	9,325.18	9,325.18	7,226,890,240
May 8, 2018	9,380.87	9,462.75	9,127.77	9,234.82	9,234.82	7,415,869,952
May 7, 2018	9,645.67	9,665.85	9,231.53	9,373.01	9,373.01	7,394,019,840
May 6, 2018	9,845.31	9,940.14	9,465.25	9,654.80	9,654.80	7,222,280,192
May 5, 2018	9,700.28	9,964.50	9,695.12	9,858.15	9,858.15	7,651,939,840
May 4, 2018	9,695.50	9,779.20	9,585.96	9,700.76	9,700.76	8,217,829,888
May 3, 2018	9,233.97	9,798.33	9,188.15	9,743.86	9,743.86	10,207,299,584
May 2, 2018	9,104.60	9,256.52	9,015.14	9,235.92	9,235.92	7,558,159,872
May 1, 2018	9,251.47	9,255.88	8,891.05	9,119.01	9,119.01	7,713,019,904
Apr 30, 2018	9,426.11	9,477.14	9,166.81	9,240.55	9,240.55	8,673,920,000
Apr 29, 2018	9,346.41	9,531.49	9,193.71	9,419.08	9,419.08	8,853,000,192
Apr 28, 2018	8,939.27	9,412.09	8,931.99	9,348.48	9,348.48	7,805,479,936
Apr 27, 2018	9,290.63	9,375.47	8,987.05	8,987.05	8,987.05	7,566,289,920
Apr 26, 2018	8,867.32	9,281.51	8,727.09	9,281.51	9,281.51	8,970,559,488
Apr 25, 2018	9,701.03	9,745.32	8,799.84	8,845.74	8,845.74	11,083,100,160
Apr 24, 2018	8,934.34	9,732.61	8,927.83	9,697.50	9,697.50	10,678,800,384
Apr 23, 2018	8,794.39	8,958.55	8,788.81	8,930.88	8,930.88	6,925,190,144
Apr 22, 2018	8,925.06	9,001.64	8,779.61	8,802.46	8,802.46	6,629,899,776
Apr 21, 2018	8,848.79	8,997.57	8,652.15	8,895.58	8,895.58	7,548,550,144
Apr 20, 2018	8,286.88	8,880.23	8,244.54	8,845.83	8,845.83	8,438,110,208
Apr 19, 2018	8,159.27	8,298.69	8,138.78	8,294.31	8,294.31	7,063,209,984
Apr 18, 2018	7,944.43	8,197.80	7,886.01	8,163.42	8,163.42	6,529,909,760
Apr 17, 2018	8,071.66	8,285.96	7,881.72	7,902.09	7,902.09	6,900,879,872
Apr 16, 2018	8,337.57	8,371.15	7,925.73	8,058.67	8,058.67	5,631,309,824
Apr 15, 2018	7,999.33	8,338.42	7,999.33	8,329.11	8,329.11	5,244,480,000
Apr 14, 2018	7,874.67	8,140.71	7,846.00	7,986.24	7,986.24	5,191,430,144
Apr 13, 2018	7,901.09	8,183.96	7,758.93	7,895.96	7,895.96	7,764,460,032
Apr 12, 2018	6,955.38	7,899.23	6,806.51	7,889.25	7,889.25	8,906,250,240
Apr 11, 2018	6,843.47	6,968.32	6,817.59	6,968.32	6,968.32	4,641,889,792
Apr 10, 2018	6,795.44	6,872.41	6,704.15	6,834.76	6,834.76	4,272,750,080
Apr 9, 2018	7,044.32	7,178.11	6,661.99	6,770.73	6,770.73	4,894,060,032
Apr 8, 2018	6,919.98	7,111.56	6,919.98	7,023.52	7,023.52	3,652,499,968
Apr 7, 2018	6,630.51	7,050.54	6,630.51	6,911.09	6,911.09	3,976,610,048
Apr 6, 2018	6,815.96	6,857.49	6,575.00	6,636.32	6,636.32	3,766,810,112
Apr 5, 2018	6,848.65	6,933.82	6,644.80	6,811.47	6,811.47	5,639,320,064
Apr 4, 2018	7,456.41	7,469.88	6,803.88	6,853.84	6,853.84	4,936,000,000
Apr 3, 2018	7,102.26	7,530.94	7,072.49	7,456.11	7,456.11	5,499,700,224
Apr 2, 2018	6,844.86	7,135.47	6,816.58	7,083.80	7,083.80	4,333,440,000
Apr 1, 2018	7,003.06	7,060.95	6,526.87	6,844.23	6,844.23	4,532,100,096
Mar 31, 2018	6,892.48	7,207.85	6,863.52	6,973.53	6,973.53	4,553,269,760
Mar 30, 2018	7,171.45	7,276.66	6,683.93	6,890.52	6,890.52	6,289,509,888
Mar 29, 2018	7,979.07	7,994.33	7,081.38	7,165.70	7,165.70	6,361,229,824
Mar 28, 2018	7,836.83	8,122.89	7,809.17	7,954.48	7,954.48	4,935,289,856
Mar 27, 2018	8,200.00	8,232.78	7,797.28	7,833.04	7,833.04	5,378,250,240
Mar 26, 2018	8,498.47	8,530.08	7,921.43	8,209.40	8,209.40	5,921,039,872
Mar 25, 2018	8,612.81	8,682.01	8,449.10	8,495.78	8,495.78	4,569,880,064
Mar 24, 2018	8,901.95	8,996.18	8,665.70	8,668.12	8,668.12	5,664,600,064
Mar 23, 2018	8,736.25	8,879.62	8,360.62	8,879.62	8,879.62	5,954,120,192
Mar 22, 2018	8,939.44	9,100.71	8,564.90	8,728.47	8,728.47	5,530,390,016
Mar 21, 2018	8,937.48	9,177.37	8,846.33	8,929.28	8,929.28	6,043,129,856
Mar 20, 2018	8,619.67	9,051.02	8,389.89	8,913.47	8,913.47	6,361,789,952
Mar 19, 2018	8,344.12	8,675.87	8,182.40	8,630.65	8,630.65	6,729,110,016
Mar 18, 2018	7,890.52	8,245.51	7,397.99	8,223.68	8,223.68	6,639,190,016
Mar 17, 2018	8,321.91	8,346.53	7,812.82	7,916.88	7,916.88	4,426,149,888
Mar 16, 2018	8,322.91	8,585.15	8,005.31	8,338.35	8,338.35	5,289,379,840
Mar 15, 2018	8,290.76	8,428.35	7,783.05	8,300.86	8,300.86	6,834,429,952
Mar 14, 2018	9,214.65	9,355.85	8,068.59	8,269.81	8,269.81	6,438,230,016
Mar 13, 2018	9,173.04	9,470.38	8,958.19	9,194.85	9,194.85	5,991,139,840
Mar 12, 2018	9,602.93	9,937.50	8,956.43	9,205.12	9,205.12	6,457,399,808
Mar 11, 2018	8,852.78	9,711.89	8,607.12	9,578.63	9,578.63	6,296,370,176
Mar 10, 2018	9,350.59	9,531.32	8,828.47	8,866.00	8,866.00	5,386,319,872
Mar 9, 2018	9,414.69	9,466.35	8,513.03	9,337.55	9,337.55	8,704,190,464
Mar 8, 2018	9,951.44	10,147.40	9,335.87	9,395.01	9,395.01	7,186,089,984
Mar 7, 2018	10,803.90	10,929.50	9,692.12	9,965.57	9,965.57	8,797,910,016
Mar 6, 2018	11,500.10	11,500.10	10,694.30	10,779.90	10,779.90	6,832,169,984
Mar 5, 2018	11,532.40	11,704.10	11,443.90	11,573.30	11,573.30	6,468,539,904
Mar 4, 2018	11,497.40	11,512.60	11,136.10	11,512.60	11,512.60	6,084,149,760
Mar 3, 2018	11,101.90	11,528.20	11,002.40	11,489.70	11,489.70	6,690,570,240
Mar 2, 2018	10,977.40	11,189.00	10,850.10	11,086.40	11,086.40	7,620,590,080
Mar 1, 2018	10,385.00	11,052.30	10,352.70	10,951.00	10,951.00	7,317,279,744
Feb 28, 2018	10,687.20	11,089.80	10,393.10	10,397.90	10,397.90	6,936,189,952
Feb 27, 2018	10,393.90	10,878.50	10,246.10	10,725.60	10,725.60	6,966,179,840
Feb 26, 2018	9,669.43	10,475.00	9,501.73	10,366.70	10,366.70	7,287,690,240
Feb 25, 2018	9,796.42	9,923.22	9,407.06	9,664.73	9,664.73	5,706,939,904
Feb 24, 2018	10,287.70	10,597.20	9,546.97	9,813.07	9,813.07	6,917,929,984
Feb 23, 2018	9,937.07	10,487.30	9,734.56	10,301.10	10,301.10	7,739,500,032
Feb 22, 2018	10,660.40	11,039.10	9,939.09	10,005.00	10,005.00	8,040,079,872
Feb 21, 2018	11,372.20	11,418.50	10,479.10	10,690.40	10,690.40	9,405,339,648
Feb 20, 2018	11,231.80	11,958.50	11,231.80	11,403.70	11,403.70	9,926,540,288
Feb 19, 2018	10,552.60	11,273.80	10,513.20	11,225.30	11,225.30	7,652,089,856
Feb 18, 2018	11,123.40	11,349.80	10,326.00	10,551.80	10,551.80	8,744,009,728
Feb 17, 2018	10,207.50	11,139.50	10,149.40	11,112.70	11,112.70	8,660,880,384
Feb 16, 2018	10,135.70	10,324.10	9,824.82	10,233.90	10,233.90	7,296,159,744
Feb 15, 2018	9,488.32	10,234.80	9,395.58	10,166.40	10,166.40	9,062,540,288
Feb 14, 2018	8,599.92	9,518.54	8,599.92	9,494.63	9,494.63	7,909,819,904
Feb 13, 2018	8,926.72	8,958.47	8,455.41	8,598.31	8,598.31	5,696,719,872
Feb 12, 2018	8,141.43	8,985.92	8,141.43	8,926.57	8,926.57	6,256,439,808
Feb 11, 2018	8,616.13	8,616.13	7,931.10	8,129.97	8,129.97	6,122,189,824
Feb 10, 2018	8,720.08	9,122.55	8,295.47	8,621.90	8,621.90	7,780,960,256
Feb 9, 2018	8,271.84	8,736.98	7,884.71	8,736.98	8,736.98	6,784,820,224
Feb 8, 2018	7,637.86	8,558.77	7,637.86	8,265.59	8,265.59	9,346,750,464
Feb 7, 2018	7,755.49	8,509.11	7,236.79	7,621.30	7,621.30	9,169,280,000
Feb 6, 2018	7,051.75	7,850.70	6,048.26	7,754.00	7,754.00	13,999,800,320
Feb 5, 2018	8,270.54	8,364.84	6,756.68	6,955.27	6,955.27	9,285,289,984
Feb 4, 2018	9,175.70	9,334.87	8,031.22	8,277.01	8,277.01	7,073,549,824
Feb 3, 2018	8,852.12	9,430.75	8,251.63	9,174.91	9,174.91	7,263,790,080
Feb 2, 2018	9,142.28	9,142.28	7,796.49	8,830.75	8,830.75	12,726,899,712
Feb 1, 2018	10,237.30	10,288.80	8,812.28	9,170.54	9,170.54	9,959,400,448
Jan 31, 2018	10,108.20	10,381.60	9,777.42	10,221.10	10,221.10	8,041,160,192
Jan 30, 2018	11,306.80	11,307.20	10,036.20	10,106.30	10,106.30	8,637,859,840
Jan 29, 2018	11,755.50	11,875.60	11,179.20	11,296.40	11,296.40	7,107,359,744
Jan 28, 2018	11,475.30	12,040.30	11,475.30	11,786.30	11,786.30	8,350,360,064
Jan 27, 2018	11,174.90	11,614.90	10,989.20	11,440.70	11,440.70	7,583,269,888
Jan 26, 2018	11,256.00	11,656.70	10,470.30	11,171.40	11,171.40	9,746,199,552
Jan 25, 2018	11,421.70	11,785.70	11,057.40	11,259.40	11,259.40	8,873,169,920
Jan 24, 2018	10,903.40	11,501.40	10,639.80	11,359.40	11,359.40	9,940,989,952
Jan 23, 2018	10,944.50	11,377.60	10,129.70	10,868.40	10,868.40	9,660,609,536
Jan 22, 2018	11,633.10	11,966.40	10,240.20	10,931.40	10,931.40	10,537,400,320
Jan 21, 2018	12,889.20	12,895.90	11,288.20	11,600.10	11,600.10	9,935,179,776
Jan 20, 2018	11,656.20	13,103.00	11,656.20	12,899.20	12,899.20	11,801,700,352
Jan 19, 2018	11,429.80	11,992.80	11,172.10	11,607.40	11,607.40	10,740,400,128
Jan 18, 2018	11,198.80	12,107.30	10,942.50	11,474.90	11,474.90	15,020,399,616
Jan 17, 2018	11,431.10	11,678.00	9,402.29	11,188.60	11,188.60	18,830,600,192
Jan 16, 2018	13,836.10	13,843.10	10,194.90	11,490.50	11,490.50	18,853,799,936
Jan 15, 2018	13,767.30	14,445.50	13,641.70	13,819.80	13,819.80	12,750,799,872
Jan 14, 2018	14,370.80	14,511.80	13,268.00	13,772.00	13,772.00	11,084,099,584
Jan 13, 2018	13,952.40	14,659.50	13,952.40	14,360.20	14,360.20	12,763,599,872
Jan 12, 2018	13,453.90	14,229.90	13,158.10	13,980.60	13,980.60	12,065,699,840
Jan 11, 2018	14,968.20	15,018.80	13,105.90	13,405.80	13,405.80	16,534,099,968
Jan 10, 2018	14,588.50	14,973.30	13,691.20	14,973.30	14,973.30	18,500,800,512
Jan 9, 2018	15,123.70	15,497.50	14,424.00	14,595.40	14,595.40	16,659,999,744
Jan 8, 2018	16,476.20	16,537.90	14,208.20	15,170.10	15,170.10	18,413,899,776
Jan 7, 2018	17,527.30	17,579.60	16,087.70	16,477.60	16,477.60	15,866,000,384
Jan 6, 2018	17,462.10	17,712.40	16,764.60	17,527.00	17,527.00	18,314,600,448
Jan 5, 2018	15,477.20	17,705.20	15,202.80	17,429.50	17,429.50	23,840,899,072
Jan 4, 2018	15,270.70	15,739.70	14,522.20	15,599.20	15,599.20	21,783,199,744
Jan 3, 2018	14,978.20	15,572.80	14,844.50	15,201.00	15,201.00	16,871,900,160
Jan 2, 2018	13,625.00	15,444.60	13,163.60	14,982.10	14,982.10	16,846,600,192
Jan 1, 2018	14,112.20	14,112.20	13,154.70	13,657.20	13,657.20	10,291,200,000

Related Tickers

ETH-USD Ethereum USD

3,807.25

+0.98%

USDT-USD Tether USDt USD

1.00

-0.03%

BNB-USD BNB USD

597.37

+0.64%

SOL-USD Solana USD

167.59

+0.91%

STETH-USD Lido Staked ETH USD

3,803.99

+0.93%

USDC-USD USD Coin USD

1.00

+0.01%

XRP-USD XRP USD

0.52

-0.03%

DOGE-USD Dogecoin USD

0.16

+0.93%

ADA-USD Cardano USD

0.45

-0.32%

TON11419-USD Toncoin USD

6.30

-1.57%

SHIB-USD Shiba Inu USD

0.00

-1.09%

AVAX-USD Avalanche USD

36.05

+0.50%

WSTETH-USD Lido wstETH USD

4,434.33

+0.62%

WETH-USD WETH USD

3,803.00

+0.77%

LINK-USD Chainlink USD

18.60

+4.94%

WBTC-USD Wrapped Bitcoin USD

67,800.35

+0.43%

DOT-USD Polkadot USD

7.11

+2.45%

TRX-USD TRON USD

0.11

+0.12%

WTRX-USD Wrapped TRON USD

0.11

+0.12%

BCH-USD Bitcoin Cash USD

461.76

+0.87%

FAQs

What was the price of Bitcoin in 10 years ago? ›

Prices and value history

Date	USD : 1 BTC
Jan 2009 – Mar 2010	basically nothing
May 2010	less than $0.01
Feb 2011 – April 2011	$1.00
Nov 2013	$350–$1,242

23 more rows

Keep Reading ›

How much was 1 Bitcoin in 2009? ›

What Price Did Bitcoin Start At? Bitcoin was originally worth next to nothing. The transaction that first gave Bitcoin monetary value was in October 2009, when Finnish computer science student Martti Malmi, known online as Sirius, sold 5,050 coins for $5.02, giving each Bitcoin a value of $0.0009 each.

How old is Bitcoin today? ›

Bitcoin

Denominations
Implementation(s)	Bitcoin Core
Initial release	0.1.0 / 9 January 2009
Latest release	25.1 / 19 October 2023
Code repository	github.com/bitcoin/bitcoin

29 more rows

Show Me More ›

What is the all time high for 1 BTC to USD? ›

What is Bitcoin highest price ever? Bitcoin (BTC) reached its highest price on Mar 13, 2024 — it amounted to 73794 USD.

Tell Me More ›

What will BTC be worth in 2024? ›

A recent report predicts that Bitcoin will reach a new all-time high in 2024. Bitcoin (BTC) is expected to reach a new record of $88,000 (€82,000) throughout the year, before it settles around $77,000 at the end of 2024, according to a new report. The cryptocurrency's current price sits at around $43,000.

Get More Info ›

Will Bitcoin rise again? ›

Bitcoin Price Prediction October 2024

With this, new liquidity could flow into the markets, causing the BTC price to trigger a bullish upswing. As the trade advances toward the end of the month, the volume and volatility are expected to rise, due to which the BTC price may close the trade between $73,000 and $73,500.

Keep Reading ›

How much will $50 of Bitcoin be worth in 5 years? ›

After five years, the $50 investment might be worth around $67.20. If the price of Bitcoin were to climb at a rate of 25% each year, the initial investment of $50 might be worth around $129.70.

Read The Full Story ›

How much will I get if I put a dollar in Bitcoin? ›

Convert United States Dollar to Bitcoin

1 USD equals 0.000014 BTC. The current value of 1 United States Dollar is -0.57% against the exchange rate to BTC in the last 24 hours. The current Bitcoin market cap is $1.36T. Create a free Kraken account to instantly convert USD to BTC today.

Year	Price
2025	$ 72,712.63
2026	$ 76,348.26
2027	$ 80,165.68
2030	$ 92,801.79

What is the controversy with Bitcoin? ›

Since its creation, bitcoin has been accused of being the currency of choice on the dark web for illegal payments that leave no trace. It is notably the currency that hackers generally demand to be paid in during ransomware attacks.

Read On ›

Is it smart to invest in Bitcoin? ›

Sarathy concurs that there are risks involved with investing in these cryptocurrencies, including price volatility, cybersecurity concerns and a lack of regulations compared to traditional currency. Ultimately, it's up to each individual user how much risk they want to take.

Get More Info ›

How to cash out Bitcoin? ›

Here are five ways you can cash out your crypto or Bitcoin.

Use an exchange to sell crypto.
Use your broker to sell crypto.
Go with a peer-to-peer trade.
Cash out at a Bitcoin ATM.
Trade one crypto for another and then cash out.
Bottom line.

Feb 9, 2024

Show Me More ›

Why is Bitcoin falling? ›

Bitcoin hit a record high near $74,000 in mid-March amid a surge of interest from new spot exchange-traded funds but its price has dropped since then. The crypto sector is likely feeling the effect of reduced bets on U.S. interest-rate cuts following recent economic data and statements by Federal Reserve officials.

View Details ›

How much does it cost to buy one Bitcoin? ›

$67,527.31

Learn More Now ›

What was the price of 1 Bitcoin in 2010? ›

In 2010, a single Bitcoin was worth INR 2.85. The average closing price for Bitcoin between 2010 and 2023 is INR 773,139.13. Here are some other Bitcoin prices: 2011: INR 2,471.

Learn More ›

What was the price of 1 Bitcoin in 2012? ›

The closing price for Bitcoin (BTC) in 2012 was $13.45, on December 31, 2012. It was up 185% for the year. The latest price is $68,103.63.

Discover More ›

How much was 1 Bitcoin worth in 2013? ›

Price of 1 Bitcoin in 2013: $13- $1,100

The price consolidated for about six months until another historic rally in November and December of that year, when the price peaked out at $1,100.

How much was 1 Bitcoin in 2015? ›

Bitcoin USD (BTC-USD)

Date	Open	Close Close price adjusted for splits.
Oct 1, 2015	236.00	237.55
Sep 30, 2015	236.64	236.06
Sep 29, 2015	239.02	236.69
Sep 28, 2015	232.84	239.14

53 more rows

Bitcoin USD (BTC-USD) Stock Historical Prices & Data - Yahoo Finance (2024)

Related Tickers

FAQs

What was the price of Bitcoin in 10 years ago? ›

What is the controversy with Bitcoin? ›

References