Get our best money-saving hacks and pro tips now

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

28,038.30

+84.52

(+0.30%)

As of 10:10PM UTC. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	27,784.18	28,439.56	27,439.65	28,038.30	28,038.30	36,420,943,872
20 Mar 2023	28,041.60	28,527.72	27,242.88	27,767.24	27,767.24	44,774,027,664
19 Mar 2023	26,969.50	28,440.56	26,907.72	28,038.68	28,038.68	37,769,448,859
18 Mar 2023	27,448.12	27,725.95	26,636.26	26,965.88	26,965.88	35,723,036,817
17 Mar 2023	25,055.12	27,787.81	24,955.17	27,423.93	27,423.93	50,730,261,335
16 Mar 2023	24,373.46	25,190.33	24,225.11	25,052.79	25,052.79	33,866,061,747
15 Mar 2023	24,770.93	25,240.62	23,964.91	24,375.96	24,375.96	43,655,701,450
14 Mar 2023	24,201.77	26,514.72	24,081.18	24,746.07	24,746.07	54,622,230,164
13 Mar 2023	22,156.41	24,550.84	21,918.20	24,197.53	24,197.53	49,466,362,688
12 Mar 2023	20,628.03	22,185.03	20,448.81	22,163.95	22,163.95	29,279,035,521
11 Mar 2023	20,187.88	20,792.53	20,068.66	20,632.41	20,632.41	30,180,288,176
10 Mar 2023	20,367.00	20,370.60	19,628.25	20,187.24	20,187.24	39,578,257,695
09 Mar 2023	21,720.08	21,802.72	20,210.31	20,363.02	20,363.02	30,364,664,171
08 Mar 2023	22,216.44	22,268.90	21,708.05	21,718.08	21,718.08	22,536,575,684
07 Mar 2023	22,428.32	22,527.42	22,011.26	22,219.77	22,219.77	22,765,452,204
06 Mar 2023	22,436.82	22,584.29	22,331.31	22,429.76	22,429.76	17,353,192,895
05 Mar 2023	22,354.14	22,613.69	22,307.14	22,435.51	22,435.51	13,317,001,733
04 Mar 2023	22,362.92	22,405.18	22,198.98	22,353.35	22,353.35	11,166,012,913
03 Mar 2023	23,476.63	23,479.35	22,213.24	22,362.68	22,362.68	26,062,404,610
02 Mar 2023	23,647.02	23,739.14	23,245.02	23,475.47	23,475.47	20,386,398,516
01 Mar 2023	23,150.93	23,880.63	23,088.63	23,646.55	23,646.55	24,662,841,200
28 Feb 2023	23,521.84	23,585.38	23,077.65	23,147.35	23,147.35	20,535,363,434
27 Feb 2023	23,561.45	23,857.89	23,205.88	23,522.87	23,522.87	22,660,763,494
26 Feb 2023	23,174.15	23,654.37	23,084.22	23,561.21	23,561.21	16,644,534,842
25 Feb 2023	23,200.13	23,210.21	22,861.56	23,175.38	23,175.38	16,100,721,565
24 Feb 2023	23,946.01	24,103.71	23,007.07	23,198.13	23,198.13	26,811,744,928
23 Feb 2023	24,190.72	24,572.09	23,693.92	23,947.49	23,947.49	30,476,264,066
22 Feb 2023	24,437.42	24,472.34	23,644.32	24,188.84	24,188.84	30,199,996,781
21 Feb 2023	24,833.05	25,126.85	24,200.36	24,436.35	24,436.35	31,252,098,714
20 Feb 2023	24,336.62	25,020.46	23,927.91	24,829.15	24,829.15	28,987,376,573
19 Feb 2023	24,640.03	25,093.05	24,327.64	24,327.64	24,327.64	25,555,105,670
18 Feb 2023	24,565.30	24,798.84	24,468.37	24,641.28	24,641.28	19,625,427,158
17 Feb 2023	23,621.28	24,924.04	23,460.76	24,565.60	24,565.60	41,358,451,255
16 Feb 2023	24,307.35	25,134.12	23,602.52	23,623.47	23,623.47	39,316,664,596
15 Feb 2023	22,220.59	24,307.84	22,082.77	24,307.84	24,307.84	32,483,312,909
14 Feb 2023	21,801.82	22,293.14	21,632.39	22,220.80	22,220.80	26,792,596,581
13 Feb 2023	21,787.00	21,898.41	21,460.09	21,808.10	21,808.10	23,918,742,607
12 Feb 2023	21,870.90	22,060.99	21,682.83	21,788.20	21,788.20	17,821,046,406
11 Feb 2023	21,651.84	21,891.41	21,618.45	21,870.88	21,870.88	16,356,226,232
10 Feb 2023	21,819.01	21,941.19	21,539.39	21,651.18	21,651.18	27,078,406,594
09 Feb 2023	22,946.57	22,996.44	21,773.97	21,819.04	21,819.04	32,572,572,185
08 Feb 2023	23,263.42	23,367.96	22,731.10	22,939.40	22,939.40	25,371,367,758
07 Feb 2023	22,757.27	23,310.97	22,756.26	23,264.29	23,264.29	27,187,964,471
06 Feb 2023	22,954.02	23,119.28	22,692.03	22,760.11	22,760.11	23,825,006,542
05 Feb 2023	23,332.25	23,423.44	22,841.76	22,955.67	22,955.67	19,564,262,605
04 Feb 2023	23,446.32	23,556.95	23,291.79	23,331.85	23,331.85	15,639,298,538
03 Feb 2023	23,469.41	23,678.10	23,279.96	23,449.32	23,449.32	27,083,066,007
02 Feb 2023	23,720.82	24,167.21	23,468.60	23,471.87	23,471.87	32,066,936,882
01 Feb 2023	23,137.84	23,764.54	22,877.75	23,723.77	23,723.77	26,683,255,504
31 Jan 2023	22,840.80	23,225.02	22,765.57	23,139.28	23,139.28	22,837,828,665
30 Jan 2023	23,774.65	23,789.35	22,657.58	22,840.14	22,840.14	27,205,595,568
29 Jan 2023	23,031.45	23,919.89	22,985.07	23,774.57	23,774.57	27,423,687,259
28 Jan 2023	23,079.96	23,165.90	22,908.85	23,031.09	23,031.09	14,712,928,379
27 Jan 2023	23,030.72	23,417.72	22,654.59	23,078.73	23,078.73	25,383,335,641
26 Jan 2023	23,108.96	23,237.08	22,911.37	23,032.78	23,032.78	26,357,839,322
25 Jan 2023	22,639.27	23,722.10	22,406.08	23,117.86	23,117.86	30,685,366,709
24 Jan 2023	22,929.63	23,134.01	22,549.74	22,636.47	22,636.47	26,405,069,715
23 Jan 2023	22,721.09	23,126.49	22,654.30	22,934.43	22,934.43	26,518,700,512
22 Jan 2023	22,777.99	23,056.73	22,387.90	22,720.42	22,720.42	24,746,386,230
21 Jan 2023	22,677.43	23,282.35	22,511.83	22,777.63	22,777.63	32,442,278,429
20 Jan 2023	21,085.37	22,692.36	20,919.13	22,676.55	22,676.55	28,799,154,319
19 Jan 2023	20,686.75	21,163.01	20,685.38	21,086.79	21,086.79	21,152,848,261
18 Jan 2023	21,161.05	21,564.50	20,541.54	20,688.78	20,688.78	30,005,625,418
17 Jan 2023	21,175.83	21,438.66	20,978.53	21,161.52	21,161.52	24,999,983,362
16 Jan 2023	20,882.22	21,360.88	20,715.75	21,169.63	21,169.63	26,792,494,050
15 Jan 2023	20,977.48	20,993.75	20,606.99	20,880.80	20,880.80	19,298,407,543
14 Jan 2023	19,910.54	21,075.14	19,907.83	20,976.30	20,976.30	38,967,784,639
13 Jan 2023	18,868.91	19,964.32	18,753.16	19,909.57	19,909.57	29,225,029,694
12 Jan 2023	18,117.59	19,030.09	17,995.20	18,869.59	18,869.59	34,971,338,710
11 Jan 2023	17,446.36	17,934.90	17,337.99	17,934.90	17,934.90	18,372,283,782
10 Jan 2023	17,192.95	17,484.72	17,162.99	17,446.29	17,446.29	15,808,338,949
09 Jan 2023	17,093.99	17,389.96	17,093.99	17,196.55	17,196.55	18,624,736,866
08 Jan 2023	16,954.15	17,091.14	16,924.05	17,091.14	17,091.14	9,768,827,914
07 Jan 2023	16,952.12	16,975.02	16,914.19	16,955.08	16,955.08	7,714,767,174
06 Jan 2023	16,836.47	16,991.99	16,716.42	16,951.97	16,951.97	14,413,662,913
05 Jan 2023	16,863.47	16,884.02	16,790.28	16,836.74	16,836.74	13,692,758,566
04 Jan 2023	16,680.21	16,964.59	16,667.76	16,863.24	16,863.24	18,421,743,322
03 Jan 2023	16,688.85	16,760.45	16,622.37	16,679.86	16,679.86	13,903,079,207
02 Jan 2023	16,625.51	16,759.34	16,572.23	16,688.47	16,688.47	12,097,775,227
01 Jan 2023	16,547.91	16,630.44	16,521.23	16,625.08	16,625.08	9,244,361,700
31 Dec 2022	16,603.67	16,628.99	16,517.52	16,547.50	16,547.50	11,239,186,456
30 Dec 2022	16,641.33	16,643.43	16,408.47	16,602.59	16,602.59	15,929,162,910
29 Dec 2022	16,552.32	16,651.76	16,508.68	16,642.34	16,642.34	14,472,237,479
28 Dec 2022	16,716.40	16,768.17	16,497.56	16,552.57	16,552.57	17,005,713,920
27 Dec 2022	16,919.29	16,959.85	16,642.07	16,717.17	16,717.17	15,748,580,239
26 Dec 2022	16,842.25	16,920.12	16,812.37	16,919.80	16,919.80	11,886,957,804
25 Dec 2022	16,847.51	16,860.55	16,755.25	16,841.99	16,841.99	11,656,379,938
24 Dec 2022	16,796.98	16,864.70	16,793.53	16,847.76	16,847.76	9,744,636,213
23 Dec 2022	16,829.64	16,905.22	16,794.46	16,796.95	16,796.95	15,329,265,213
22 Dec 2022	16,818.38	16,866.67	16,592.41	16,830.34	16,830.34	16,441,573,050
21 Dec 2022	16,904.53	16,916.80	16,755.91	16,817.54	16,817.54	14,882,945,045
20 Dec 2022	16,441.79	17,012.98	16,427.87	16,906.30	16,906.30	22,722,096,615
19 Dec 2022	16,759.04	16,807.53	16,398.14	16,439.68	16,439.68	17,221,074,814
18 Dec 2022	16,795.61	16,815.39	16,697.82	16,757.98	16,757.98	10,924,354,698
17 Dec 2022	16,646.98	16,800.59	16,614.03	16,795.09	16,795.09	14,463,581,825
16 Dec 2022	17,364.55	17,505.53	16,584.70	16,647.48	16,647.48	24,031,608,960
15 Dec 2022	17,813.64	17,846.74	17,322.59	17,364.87	17,364.87	20,964,448,341
14 Dec 2022	17,782.07	18,318.53	17,739.51	17,815.65	17,815.65	25,534,481,470
13 Dec 2022	17,206.44	17,930.09	17,111.76	17,781.32	17,781.32	26,634,741,631
12 Dec 2022	17,102.50	17,212.56	16,899.39	17,206.44	17,206.44	19,617,581,341
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6671-0.0049(-0.7318%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+1.86(+2.75%)

GOLD1,943.00+1.90(+0.10%)

BTC-AUD42,037.94+126.72(+0.30%)

Get our best money-saving hacks and pro tips now

Bitcoin USD (BTC-USD)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6671
-0.0049(-0.7318%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+1.86(+2.75%)

GOLD
1,943.00
+1.90(+0.10%)

BTC-AUD
42,037.94
+126.72(+0.30%)