Australia markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
68,156.26+1,162.49 (+1.74%)
As of 07:53AM UTC. Market open.
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 July 202467,914.2268,260.2167,672.9568,156.2668,156.2625,258,102,784
26 July 2024------
25 July 202465,375.8866,112.4263,473.4765,777.2365,777.2338,315,761,670
24 July 202465,927.8667,113.9865,147.0065,372.1365,372.1327,470,942,309
23 July 202467,584.8067,779.0265,484.4665,927.6765,927.6735,605,668,666
22 July 202468,152.9868,480.0666,611.3067,585.2567,585.2542,649,109,453
21 July 202467,164.9168,372.9165,842.3068,154.5268,154.5226,652,190,004
20 July 202466,709.9267,610.7366,299.6267,163.6567,163.6519,029,581,250
19 July 202463,972.3267,442.6463,329.3466,710.1666,710.1637,003,855,410
18 July 202464,104.7465,104.6663,246.1663,974.0763,974.0727,239,305,337
17 July 202465,091.8366,066.7363,896.0964,118.7964,118.7932,525,071,311
16 July 202464,784.4265,354.3462,487.9765,097.1565,097.1541,617,346,768
15 July 202460,815.4664,870.1560,704.9364,870.1564,870.1538,094,526,099
14 July 202459,225.2561,329.5359,225.2560,787.7960,787.7922,223,416,061
13 July 202457,908.7459,787.0857,796.4459,231.9559,231.9517,080,061,806
12 July 202457,341.2058,532.5556,590.1857,899.4657,899.4625,604,805,221
11 July 202457,729.8959,299.4357,120.3857,344.9157,344.9128,707,803,842
10 July 202458,033.8859,359.4357,178.4157,742.5057,742.5026,175,260,526
09 July 202456,704.6058,239.2056,316.8858,009.2358,009.2327,849,512,607
08 July 202455,849.5758,131.3454,321.0256,705.1056,705.1039,766,159,899
07 July 202458,239.4358,371.1255,793.3255,849.1155,849.1120,553,359,505
06 July 202456,659.0758,472.5556,038.9658,303.5458,303.5420,610,320,577
05 July 202457,022.8157,497.1553,717.3856,662.3856,662.3855,417,544,033
04 July 202460,147.1460,399.6856,777.8056,977.7056,977.7041,149,609,230
03 July 202462,034.3362,187.7059,419.3960,173.9260,173.9229,756,701,685
02 July 202462,844.4163,203.3661,752.7562,029.0262,029.0220,151,616,992
01 July 202462,673.6163,777.2362,495.5162,851.9862,851.9825,468,379,421
30 June 202460,888.4562,892.8360,632.9562,678.2962,678.2917,333,226,409
29 June 202460,319.8861,097.6260,300.9660,887.3860,887.3812,652,903,396
28 June 202461,612.8062,126.1059,985.4060,320.1460,320.1424,952,866,877
27 June 202460,811.2362,293.8660,585.3361,604.8061,604.8021,231,745,045
26 June 202461,789.6862,434.1460,695.1960,811.2860,811.2822,506,003,064
25 June 202460,266.2862,258.2660,239.7561,804.6461,804.6429,201,215,431
24 June 202463,173.3563,292.5358,601.7060,277.4160,277.4143,152,133,651
23 June 202464,248.9664,491.7063,180.8063,180.8063,180.8011,170,471,802
22 June 202464,113.8664,475.4763,929.7664,252.5864,252.589,858,198,793
21 June 202464,837.9965,007.5563,378.8964,096.2064,096.2026,188,171,739
20 June 202464,960.3066,438.9664,547.8564,828.6664,828.6625,641,109,124
19 June 202465,146.6665,695.3564,693.3064,960.3064,960.3021,103,423,504
18 June 202466,490.9866,556.7064,066.9665,140.7565,140.7539,481,285,950
17 June 202466,636.5267,188.3265,094.9666,490.3066,490.3030,006,354,476
16 June 202466,189.3666,894.8466,018.2566,639.0566,639.0513,281,140,541
15 June 202466,006.7466,402.1965,871.7766,191.0066,191.0014,121,265,576
14 June 202466,747.5767,294.6565,056.8966,011.0966,011.0927,403,884,779
13 June 202468,243.1068,365.7866,304.5666,756.4066,756.4028,955,204,146
12 June 202467,321.3869,977.8966,902.4568,241.1968,241.1934,497,940,694
11 June 202469,508.0869,549.4166,123.6067,332.0367,332.0337,116,136,345
10 June 202469,644.3170,146.0769,232.4269,512.2869,512.2820,597,699,541
09 June 202469,297.4969,817.5269,160.8469,647.9969,647.9913,534,028,500
08 June 202469,324.1869,533.3269,210.7469,305.7769,305.7714,262,185,861
07 June 202470,759.1971,907.8568,507.2669,342.5969,342.5936,188,381,096
06 June 202471,082.8471,625.7370,119.1370,757.1670,757.1625,223,152,007
05 June 202470,568.3571,735.4170,390.7171,082.8271,082.8232,810,771,409
04 June 202468,804.5771,047.4168,564.6470,567.7770,567.7733,149,696,545
03 June 202467,753.9070,230.8267,589.8468,804.7868,804.7832,401,285,324
02 June 202467,710.2768,409.1667,315.5267,751.6067,751.6017,110,588,415
01 June 202467,489.6167,839.7767,386.2067,706.9467,706.9411,641,495,604
31 May 202468,362.5268,999.5666,633.4267,491.4167,491.4127,387,283,769
30 May 202467,576.0969,500.5467,118.0868,364.9968,364.9929,509,712,534
29 May 202468,296.3568,852.4667,101.4967,578.0967,578.0926,707,072,906
28 May 202469,392.2069,514.6467,227.1668,296.2268,296.2232,722,265,965
27 May 202468,512.1870,597.8868,232.5069,394.5569,394.5525,870,990,717
26 May 202469,264.2969,506.2368,183.8968,518.0968,518.0915,628,433,737
25 May 202468,526.9269,579.3268,515.8269,265.9569,265.9515,473,071,741
24 May 202467,928.1369,220.3066,622.6768,526.1068,526.1029,197,308,153
23 May 202469,121.3070,041.2766,356.9567,929.5667,929.5641,895,680,979
22 May 202470,135.3270,623.7068,977.7069,122.3469,122.3432,802,561,717
21 May 202471,443.0671,946.4669,191.1370,136.5370,136.5346,932,005,990
20 May 202466,278.7471,483.5666,086.1771,448.2071,448.2043,850,655,717
19 May 202466,937.9367,694.3065,937.1866,278.3766,278.3719,249,094,538
18 May 202467,066.2167,387.3366,663.5066,940.8066,940.8016,712,277,406
17 May 202465,231.3067,459.4665,119.3267,051.8867,051.8828,031,279,310
16 May 202466,256.1166,712.4364,613.0565,231.5865,231.5831,573,077,994
15 May 202461,553.9966,454.4561,330.4166,267.4966,267.4939,815,167,074
14 May 202462,900.7763,092.1361,123.7761,552.7961,552.7928,186,271,527
13 May 202461,451.2263,422.6660,769.8462,901.4562,901.4527,889,181,179
12 May 202460,793.5061,818.1660,632.6061,448.3961,448.3913,800,459,405
11 May 202460,793.3661,451.1560,492.6360,793.7160,793.7113,842,272,968
10 May 202463,055.1963,446.7460,208.7860,792.7860,792.7827,804,954,694
09 May 202461,191.2063,404.9160,648.0763,049.9663,049.9625,453,338,161
08 May 202462,332.6462,986.0960,877.1361,187.9461,187.9426,088,172,222
07 May 202463,162.7664,390.4662,285.9862,334.8262,334.8225,930,730,982
06 May 202464,038.3165,494.9062,746.2463,161.9563,161.9528,697,928,697
05 May 202463,892.4564,610.8962,955.3064,031.1364,031.1318,296,164,805
04 May 202462,891.0364,494.9662,599.3563,891.4763,891.4720,620,477,992
03 May 202459,122.3063,320.5058,848.3162,889.8462,889.8433,172,023,048
02 May 202458,253.7059,602.3056,937.2059,123.4359,123.4332,711,813,559
01 May 202460,609.5060,780.5056,555.2958,254.0158,254.0148,439,780,271
30 Apr 202463,839.4264,703.3359,120.0760,636.8660,636.8637,840,840,057
29 Apr 202463,106.3664,174.8861,795.4663,841.1263,841.1226,635,912,073
28 Apr 202463,423.5264,321.4862,793.6063,113.2363,113.2317,334,827,993
27 Apr 202463,750.9963,898.3662,424.7263,419.1463,419.1419,530,783,039
26 Apr 202464,485.3764,789.6663,322.4063,755.3263,755.3224,139,372,950
25 Apr 202464,275.0265,275.2162,783.6364,481.7164,481.7132,155,786,816
24 Apr 202466,408.7267,075.3763,589.8764,276.9064,276.9030,276,655,120
23 Apr 202466,839.8967,199.2465,864.8766,407.2766,407.2724,310,975,583
22 Apr 202464,935.6367,233.9664,548.1866,837.6866,837.6828,282,686,673
21 Apr 202464,992.8265,723.2464,277.7264,926.6464,926.6420,506,644,853
20 Apr 202463,851.1065,442.4663,172.4064,994.4464,994.4423,097,485,495
19 Apr 202463,510.7565,481.6059,651.3963,843.5763,843.5749,920,425,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...