New Zealand markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
28,393.18+270.85 (+0.96%)
As of 09:15PM UTC. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202328,064.2728,587.9527,615.0928,393.1828,393.1819,173,482,496
30 Mar 202328,350.1429,159.9027,720.1628,033.5628,033.5622,435,349,951
29 Mar 202327,267.0328,619.5427,259.6628,348.4428,348.4420,684,945,906
28 Mar 202327,132.8927,460.7226,677.8227,268.1327,268.1317,783,600,385
27 Mar 202327,994.0728,037.9326,606.6927,139.8927,139.8918,188,895,178
26 Mar 202327,495.5228,178.1427,445.0527,994.3327,994.3313,878,363,192
25 Mar 202327,487.3427,791.8327,196.2327,494.7127,494.7113,383,005,987
24 Mar 202328,324.1128,388.4427,039.2727,493.2927,493.2925,980,310,960
23 Mar 202327,301.9628,729.8427,183.3628,333.9728,333.9724,220,433,689
22 Mar 202328,158.7228,803.3426,760.0027,307.4427,307.4433,382,021,890
21 Mar 202327,768.3928,439.5627,439.6528,175.8228,175.8236,102,192,830
20 Mar 202328,041.6028,527.7227,242.8827,767.2427,767.2444,774,027,664
19 Mar 202326,969.5028,440.5626,907.7228,038.6828,038.6837,769,448,859
18 Mar 202327,448.1227,725.9526,636.2626,965.8826,965.8835,723,036,817
17 Mar 202325,055.1227,787.8124,955.1727,423.9327,423.9350,730,261,335
16 Mar 202324,373.4625,190.3324,225.1125,052.7925,052.7933,866,061,747
15 Mar 202324,770.9325,240.6223,964.9124,375.9624,375.9643,655,701,450
14 Mar 202324,201.7726,514.7224,081.1824,746.0724,746.0754,622,230,164
13 Mar 202322,156.4124,550.8421,918.2024,197.5324,197.5349,466,362,688
12 Mar 202320,628.0322,185.0320,448.8122,163.9522,163.9529,279,035,521
11 Mar 202320,187.8820,792.5320,068.6620,632.4120,632.4130,180,288,176
10 Mar 202320,367.0020,370.6019,628.2520,187.2420,187.2439,578,257,695
09 Mar 202321,720.0821,802.7220,210.3120,363.0220,363.0230,364,664,171
08 Mar 202322,216.4422,268.9021,708.0521,718.0821,718.0822,536,575,684
07 Mar 202322,428.3222,527.4222,011.2622,219.7722,219.7722,765,452,204
06 Mar 202322,436.8222,584.2922,331.3122,429.7622,429.7617,353,192,895
05 Mar 202322,354.1422,613.6922,307.1422,435.5122,435.5113,317,001,733
04 Mar 202322,362.9222,405.1822,198.9822,353.3522,353.3511,166,012,913
03 Mar 202323,476.6323,479.3522,213.2422,362.6822,362.6826,062,404,610
02 Mar 202323,647.0223,739.1423,245.0223,475.4723,475.4720,386,398,516
01 Mar 202323,150.9323,880.6323,088.6323,646.5523,646.5524,662,841,200
28 Feb 202323,521.8423,585.3823,077.6523,147.3523,147.3520,535,363,434
27 Feb 202323,561.4523,857.8923,205.8823,522.8723,522.8722,660,763,494
26 Feb 202323,174.1523,654.3723,084.2223,561.2123,561.2116,644,534,842
25 Feb 202323,200.1323,210.2122,861.5623,175.3823,175.3816,100,721,565
24 Feb 202323,946.0124,103.7123,007.0723,198.1323,198.1326,811,744,928
23 Feb 202324,190.7224,572.0923,693.9223,947.4923,947.4930,476,264,066
22 Feb 202324,437.4224,472.3423,644.3224,188.8424,188.8430,199,996,781
21 Feb 202324,833.0525,126.8524,200.3624,436.3524,436.3531,252,098,714
20 Feb 202324,336.6225,020.4623,927.9124,829.1524,829.1528,987,376,573
19 Feb 202324,640.0325,093.0524,327.6424,327.6424,327.6425,555,105,670
18 Feb 202324,565.3024,798.8424,468.3724,641.2824,641.2819,625,427,158
17 Feb 202323,621.2824,924.0423,460.7624,565.6024,565.6041,358,451,255
16 Feb 202324,307.3525,134.1223,602.5223,623.4723,623.4739,316,664,596
15 Feb 202322,220.5924,307.8422,082.7724,307.8424,307.8432,483,312,909
14 Feb 202321,801.8222,293.1421,632.3922,220.8022,220.8026,792,596,581
13 Feb 202321,787.0021,898.4121,460.0921,808.1021,808.1023,918,742,607
12 Feb 202321,870.9022,060.9921,682.8321,788.2021,788.2017,821,046,406
11 Feb 202321,651.8421,891.4121,618.4521,870.8821,870.8816,356,226,232
10 Feb 202321,819.0121,941.1921,539.3921,651.1821,651.1827,078,406,594
09 Feb 202322,946.5722,996.4421,773.9721,819.0421,819.0432,572,572,185
08 Feb 202323,263.4223,367.9622,731.1022,939.4022,939.4025,371,367,758
07 Feb 202322,757.2723,310.9722,756.2623,264.2923,264.2927,187,964,471
06 Feb 202322,954.0223,119.2822,692.0322,760.1122,760.1123,825,006,542
05 Feb 202323,332.2523,423.4422,841.7622,955.6722,955.6719,564,262,605
04 Feb 202323,446.3223,556.9523,291.7923,331.8523,331.8515,639,298,538
03 Feb 202323,469.4123,678.1023,279.9623,449.3223,449.3227,083,066,007
02 Feb 202323,720.8224,167.2123,468.6023,471.8723,471.8732,066,936,882
01 Feb 202323,137.8423,764.5422,877.7523,723.7723,723.7726,683,255,504
31 Jan 202322,840.8023,225.0222,765.5723,139.2823,139.2822,837,828,665
30 Jan 202323,774.6523,789.3522,657.5822,840.1422,840.1427,205,595,568
29 Jan 202323,031.4523,919.8922,985.0723,774.5723,774.5727,423,687,259
28 Jan 202323,079.9623,165.9022,908.8523,031.0923,031.0914,712,928,379
27 Jan 202323,030.7223,417.7222,654.5923,078.7323,078.7325,383,335,641
26 Jan 202323,108.9623,237.0822,911.3723,032.7823,032.7826,357,839,322
25 Jan 202322,639.2723,722.1022,406.0823,117.8623,117.8630,685,366,709
24 Jan 202322,929.6323,134.0122,549.7422,636.4722,636.4726,405,069,715
23 Jan 202322,721.0923,126.4922,654.3022,934.4322,934.4326,518,700,512
22 Jan 202322,777.9923,056.7322,387.9022,720.4222,720.4224,746,386,230
21 Jan 202322,677.4323,282.3522,511.8322,777.6322,777.6332,442,278,429
20 Jan 202321,085.3722,692.3620,919.1322,676.5522,676.5528,799,154,319
19 Jan 202320,686.7521,163.0120,685.3821,086.7921,086.7921,152,848,261
18 Jan 202321,161.0521,564.5020,541.5420,688.7820,688.7830,005,625,418
17 Jan 202321,175.8321,438.6620,978.5321,161.5221,161.5224,999,983,362
16 Jan 202320,882.2221,360.8820,715.7521,169.6321,169.6326,792,494,050
15 Jan 202320,977.4820,993.7520,606.9920,880.8020,880.8019,298,407,543
14 Jan 202319,910.5421,075.1419,907.8320,976.3020,976.3038,967,784,639
13 Jan 202318,868.9119,964.3218,753.1619,909.5719,909.5729,225,029,694
12 Jan 202318,117.5919,030.0917,995.2018,869.5918,869.5934,971,338,710
11 Jan 202317,446.3617,934.9017,337.9917,934.9017,934.9018,372,283,782
10 Jan 202317,192.9517,484.7217,162.9917,446.2917,446.2915,808,338,949
09 Jan 202317,093.9917,389.9617,093.9917,196.5517,196.5518,624,736,866
08 Jan 202316,954.1517,091.1416,924.0517,091.1417,091.149,768,827,914
07 Jan 202316,952.1216,975.0216,914.1916,955.0816,955.087,714,767,174
06 Jan 202316,836.4716,991.9916,716.4216,951.9716,951.9714,413,662,913
05 Jan 202316,863.4716,884.0216,790.2816,836.7416,836.7413,692,758,566
04 Jan 202316,680.2116,964.5916,667.7616,863.2416,863.2418,421,743,322
03 Jan 202316,688.8516,760.4516,622.3716,679.8616,679.8613,903,079,207
02 Jan 202316,625.5116,759.3416,572.2316,688.4716,688.4712,097,775,227
01 Jan 202316,547.9116,630.4416,521.2316,625.0816,625.089,244,361,700
31 Dec 202216,603.6716,628.9916,517.5216,547.5016,547.5011,239,186,456
30 Dec 202216,641.3316,643.4316,408.4716,602.5916,602.5915,929,162,910
29 Dec 202216,552.3216,651.7616,508.6816,642.3416,642.3414,472,237,479
28 Dec 202216,716.4016,768.1716,497.5616,552.5716,552.5717,005,713,920
27 Dec 202216,919.2916,959.8516,642.0716,717.1716,717.1715,748,580,239
26 Dec 202216,842.2516,920.1216,812.3716,919.8016,919.8011,886,957,804
25 Dec 202216,847.5116,860.5516,755.2516,841.9916,841.9911,656,379,938
24 Dec 202216,796.9816,864.7016,793.5316,847.7616,847.769,744,636,213
23 Dec 202216,829.6416,905.2216,794.4616,796.9516,796.9515,329,265,213
22 Dec 202216,818.3816,866.6716,592.4116,830.3416,830.3416,441,573,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...