New Zealand markets open in 2 hours 30 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
63,373.14+2,332.50 (+3.82%)
As of 07:28PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202461,281.8664,120.5060,918.1663,373.1463,373.1436,953,710,592
17 Apr 202463,831.8564,486.3659,768.5961,276.6961,276.6941,915,247,049
16 Apr 202463,419.3064,355.6761,716.4063,811.8663,811.8642,847,528,078
15 Apr 202465,739.6566,878.6562,332.0763,426.2163,426.2143,595,917,654
14 Apr 202463,836.2365,824.4362,205.8565,738.7365,738.7349,084,320,047
13 Apr 202467,188.3867,931.4360,919.1163,821.4763,821.4752,869,738,185
12 Apr 202470,061.3871,222.7465,254.8467,195.8767,195.8744,129,299,406
11 Apr 202470,575.7371,256.2369,571.8170,060.6170,060.6130,153,382,941
10 Apr 202469,140.2471,093.4367,503.5670,587.8870,587.8838,318,601,774
09 Apr 202471,632.5071,742.5168,212.9269,139.0269,139.0236,426,900,409
08 Apr 202469,362.5572,715.3669,064.2471,631.3671,631.3637,261,432,669
07 Apr 202468,897.1170,284.4368,851.6369,362.5569,362.5521,204,930,369
06 Apr 202467,840.5769,629.6067,491.7268,896.1168,896.1119,967,785,809
05 Apr 202468,515.7668,725.7666,011.4867,837.6467,837.6433,748,230,056
04 Apr 202465,975.7069,291.2665,113.8068,508.8468,508.8434,439,527,442
03 Apr 202465,446.6766,914.3264,559.9065,980.8165,980.8134,488,018,367
02 Apr 202469,705.0269,708.3864,586.5965,446.9765,446.9750,705,240,709
01 Apr 202471,333.4871,342.0968,110.7069,702.1569,702.1534,873,527,352
31 Mar 202469,647.7871,377.7869,624.8771,333.6571,333.6520,050,941,373
30 Mar 202469,893.4570,355.4969,601.0669,645.3069,645.3017,130,241,883
29 Mar 202470,744.8070,913.0969,076.6669,892.8369,892.8325,230,851,763
28 Mar 202469,452.7771,546.0268,895.5170,744.9570,744.9534,374,900,617
27 Mar 202469,991.9071,727.6968,381.9369,455.3469,455.3440,827,113,309
26 Mar 202469,931.3371,535.7469,335.6169,987.8469,987.8436,010,437,368
25 Mar 202467,234.0971,162.5966,414.8469,958.8169,958.8142,700,139,523
24 Mar 202464,070.7567,622.7663,825.8567,234.1767,234.1727,206,630,673
23 Mar 202463,802.7265,976.4063,038.4964,062.2064,062.2024,738,964,812
22 Mar 202465,489.9366,623.7562,355.3763,778.7663,778.7641,401,116,964
21 Mar 202467,911.5968,199.9964,580.9265,491.3965,491.3944,480,350,565
20 Mar 202461,930.1668,115.2660,807.7967,913.6767,913.6766,792,634,382
19 Mar 202467,556.1368,106.9361,536.1861,912.7761,912.7774,215,844,794
18 Mar 202468,371.3068,897.1366,594.2367,548.5967,548.5949,261,579,492
17 Mar 202465,316.3468,845.7264,545.3268,390.6368,390.6344,716,864,318
16 Mar 202469,392.4870,046.2764,801.3965,315.1265,315.1246,842,198,371
15 Mar 202471,387.8872,357.1365,630.7069,403.7769,403.7778,320,453,976
14 Mar 202473,079.3873,750.0768,563.0271,396.5971,396.5959,594,605,698
13 Mar 202471,482.1273,637.4871,334.0973,083.5073,083.5048,212,536,929
12 Mar 202472,125.1372,825.6668,728.8571,481.2971,481.2962,554,434,520
11 Mar 202469,020.5572,850.7167,194.8872,123.9172,123.9165,716,656,765
10 Mar 202468,500.2670,005.2068,239.9869,019.7969,019.7935,683,977,532
09 Mar 202468,299.2668,673.0568,053.1368,498.8868,498.8821,609,650,379
08 Mar 202466,938.0970,083.0566,230.4568,300.0968,300.0959,202,881,172
07 Mar 202466,099.7468,029.9265,655.5366,925.4866,925.4846,989,543,159
06 Mar 202463,776.0567,637.9362,848.6766,106.8066,106.8068,750,229,073
05 Mar 202468,341.0569,170.6359,323.9163,801.2063,801.20102,802,940,877
04 Mar 202463,137.0068,537.0362,386.5268,330.4168,330.4170,670,471,105
03 Mar 202462,031.5863,230.2161,435.0263,167.3763,167.3726,253,811,450
02 Mar 202462,431.6562,458.7061,657.2962,029.8562,029.8523,888,473,685
01 Mar 202461,168.0663,155.1060,802.5362,440.6362,440.6340,186,368,423
29 Feb 202462,499.1863,585.6460,498.7361,198.3861,198.3865,496,611,844
28 Feb 202457,071.1063,913.1356,738.4362,504.7962,504.7983,239,156,760
27 Feb 202454,519.3657,537.8454,484.2057,085.3757,085.3749,756,832,031
26 Feb 202451,730.5454,938.1850,931.0354,522.4054,522.4034,074,411,896
25 Feb 202451,565.2151,950.0351,306.1751,733.2451,733.2415,413,239,245
24 Feb 202450,736.3751,684.2050,585.4551,571.1051,571.1015,174,077,879
23 Feb 202451,283.9151,497.9350,561.7850,731.9550,731.9521,427,078,270
22 Feb 202451,854.6452,009.6150,926.2951,304.9751,304.9725,413,900,611
21 Feb 202452,273.5452,368.8250,671.7651,839.1851,839.1828,624,907,020
20 Feb 202451,777.7352,945.0550,792.3152,284.8852,284.8833,353,758,256
19 Feb 202452,134.8152,483.3251,711.8251,779.1451,779.1421,362,184,346
18 Feb 202451,661.9752,356.9651,233.7152,122.5552,122.5517,595,377,311
17 Feb 202452,161.6852,191.9150,669.6751,663.0051,663.0020,009,091,006
16 Feb 202451,937.7352,537.9751,641.3752,160.2052,160.2028,180,567,298
15 Feb 202451,836.7952,820.0751,371.6351,938.5551,938.5538,564,360,533
14 Feb 202449,733.4552,021.3749,296.8351,826.7051,826.7039,105,608,050
13 Feb 202449,941.3650,358.3948,406.5049,742.4449,742.4435,593,051,468
12 Feb 202448,296.3950,280.4847,745.7649,958.2249,958.2234,511,985,805
11 Feb 202447,768.9748,535.9447,617.4148,293.9248,293.9219,315,867,136
10 Feb 202447,153.5348,146.1746,905.3247,771.2847,771.2816,398,681,570
09 Feb 202445,297.3848,152.5045,260.8247,147.2047,147.2039,316,770,844
08 Feb 202444,332.1345,575.8444,332.1345,301.5745,301.5726,154,524,080
07 Feb 202443,090.0244,341.9542,775.9644,318.2244,318.2221,126,587,775
06 Feb 202442,657.3943,344.1542,529.0243,084.6743,084.6716,798,476,726
05 Feb 202442,577.6243,494.2542,264.8242,658.6742,658.6718,715,487,317
04 Feb 202442,994.9443,097.6442,374.8342,583.5842,583.5814,802,225,490
03 Feb 202443,184.9643,359.9442,890.8142,992.2542,992.2511,169,245,236
02 Feb 202443,077.6443,422.4942,584.3443,185.8643,185.8618,603,843,039
01 Feb 202442,569.7643,243.1741,879.1943,075.7743,075.7721,423,953,779
31 Jan 202442,946.2543,717.4142,298.9542,582.6142,582.6124,673,628,793
30 Jan 202443,300.2343,838.9542,711.3742,952.6142,952.6123,842,814,518
29 Jan 202442,030.9143,305.8741,818.3343,288.2543,288.2520,668,476,578
28 Jan 202442,126.1342,797.1841,696.9142,035.5942,035.5916,858,971,687
27 Jan 202441,815.6342,195.6341,431.2842,120.0542,120.0511,422,941,934
26 Jan 202439,936.8242,209.3939,825.6941,816.8741,816.8725,598,119,893
25 Jan 202440,075.5540,254.4839,545.6639,933.8139,933.8118,491,782,013
24 Jan 202439,877.5940,483.7939,508.8040,077.0740,077.0722,359,526,178
23 Jan 202439,518.7140,127.3538,521.8939,845.5539,845.5529,244,553,045
22 Jan 202441,553.6541,651.2139,450.1239,507.3739,507.3731,338,708,143
21 Jan 202441,671.4941,855.3741,497.0141,545.7941,545.799,344,043,642
20 Jan 202441,624.5941,877.8941,446.8241,665.5941,665.5911,586,690,904
19 Jan 202441,278.4642,134.1640,297.4641,618.4141,618.4125,752,407,154
18 Jan 202442,742.3142,876.3540,631.1741,262.0641,262.0625,218,357,242
17 Jan 202443,132.1043,189.8942,189.3142,742.6542,742.6520,851,232,595
16 Jan 202442,499.3443,566.2742,086.0043,154.9543,154.9524,062,872,740
15 Jan 202441,715.0743,319.7241,705.4242,511.9742,511.9722,320,220,558
14 Jan 202442,842.2643,065.6041,724.6141,796.2741,796.2717,521,429,522
13 Jan 202442,799.4543,234.6642,464.1442,842.3842,842.3820,601,860,469
12 Jan 202446,354.7946,498.1441,903.7742,853.1742,853.1743,332,698,900
11 Jan 202446,656.0748,969.3745,678.6446,368.5946,368.5945,833,734,549
10 Jan 202446,121.5447,647.2244,483.1546,627.7846,627.7850,114,613,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...