New Zealand markets closed

Bitcoin BEP2 USD (BTCB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
63,152.60+3,707.76 (+6.24%)
As of 06:45AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 202463,003.0163,237.2062,780.0263,152.6063,152.6030,921,130
03 May 202459,169.3663,120.6858,969.3963,002.7863,002.7828,695,132
02 May 202458,229.4559,376.6257,058.7759,169.3659,169.3629,924,924
01 May 202460,611.5960,700.2256,810.3058,229.4558,229.4550,101,537
30 Apr 202463,863.0364,469.4059,278.5060,611.5960,611.5941,844,229
29 Apr 202462,994.4163,984.2961,963.4363,863.0363,863.0324,685,273
28 Apr 202463,367.3464,170.9562,907.9162,994.4162,994.4119,026,944
27 Apr 202463,822.1863,830.0262,609.6263,367.3463,367.3420,202,261
26 Apr 202464,577.5064,608.9963,502.9163,822.1863,822.1820,799,465
25 Apr 202464,199.7065,084.1263,034.7164,577.5064,577.5027,960,369
24 Apr 202466,316.0266,960.2263,697.5764,199.7064,199.7029,922,238
23 Apr 202466,923.3867,055.7365,933.7966,316.0266,316.0228,540,223
22 Apr 202464,928.5167,088.6364,755.6966,923.3866,923.3832,044,508
21 Apr 202464,862.0465,522.5464,356.0664,928.5164,928.5122,810,476
20 Apr 202463,852.0265,371.3463,481.2764,862.0464,862.0424,883,631
19 Apr 202463,494.7265,325.1259,953.3863,853.0563,853.0573,770,727
18 Apr 202461,278.2363,922.0160,973.3863,494.7263,494.7246,435,689
17 Apr 202463,763.3864,329.0560,029.4361,277.8461,277.8450,996,884
16 Apr 202463,370.9064,096.3661,824.5763,763.3863,763.3853,119,667
15 Apr 202465,658.3266,750.6662,601.1863,370.9063,370.9051,238,224
14 Apr 202464,037.6165,681.3962,342.9765,658.3265,658.3252,967,171
13 Apr 202467,135.9067,810.9261,767.3064,106.3964,106.39123,130,782
12 Apr 202470,073.7571,087.3764,060.5867,137.1167,137.1174,605,604
11 Apr 202470,648.5371,061.7769,677.8870,074.4570,074.4540,412,690
10 Apr 202469,061.8470,886.7767,722.2570,648.9970,648.9939,721,262
09 Apr 202471,711.1071,750.7368,424.7369,061.8469,061.84724,217,546
08 Apr 202469,441.8772,502.5269,222.4171,710.9471,710.941,139,911,544
07 Apr 202469,093.3370,137.7968,989.4469,440.2569,440.251,125,188,585
06 Apr 202467,819.3969,410.9167,633.4969,093.3369,093.331,122,682,318
05 Apr 202468,423.2568,549.7266,191.0667,819.3967,819.391,099,764,359
04 Apr 202466,103.4769,014.9865,266.7068,423.2568,423.251,023,069,499
03 Apr 202465,559.8966,690.2064,591.8466,105.9866,105.98709,656,325
02 Apr 202469,769.6369,769.6364,847.4465,559.8965,559.89722,301,936
01 Apr 202471,212.7971,212.7968,340.5969,769.6369,769.631,074,780,327
31 Mar 202469,662.1471,212.8169,656.0971,212.7971,212.791,115,824,226
30 Mar 202469,855.0670,196.8569,663.3869,663.3869,663.381,075,009,426
29 Mar 202470,847.7570,884.0669,268.3969,847.1469,847.14889,807,588
28 Mar 202469,345.0271,398.6668,992.7170,847.7570,847.75672,521,315
27 Mar 202470,094.9571,495.6768,572.0069,345.0269,345.02679,510,429
26 Mar 202469,982.4871,323.5969,539.5070,094.9570,094.95693,662,578
25 Mar 202467,277.9170,870.7866,619.0969,982.9669,982.96702,654,225
24 Mar 202464,381.3367,428.4663,976.6867,277.9167,277.91652,657,678
23 Mar 202463,569.5165,760.7863,227.6564,379.4864,379.48632,570,727
22 Mar 202465,438.4366,446.5262,645.3363,568.8863,568.88641,147,590
21 Mar 202467,819.8368,039.3364,824.4565,438.4365,438.43672,578,587
20 Mar 202462,055.6467,894.0360,875.3067,819.8967,819.89756,918,638
19 Mar 202467,664.7167,830.4961,820.0962,054.9962,054.99764,018,581
18 Mar 202468,394.1668,697.8066,690.0967,646.2167,646.21749,256,746
17 Mar 202465,396.3668,741.5763,688.4068,394.1668,394.161,025,177,554
16 Mar 202469,500.8669,899.3864,612.6965,396.3665,396.361,025,271,113
15 Mar 202471,444.8371,943.8866,002.5269,533.8169,533.811,103,122,798
14 Mar 202473,119.5273,589.3168,901.0571,444.8371,444.831,112,232,041
13 Mar 202471,278.9573,545.2671,278.7773,120.1073,120.101,071,488,510
12 Mar 202472,230.5772,676.4569,147.4871,278.9571,278.951,052,443,580
11 Mar 202468,978.7772,692.9367,661.5972,230.5772,230.571,096,798,925
10 Mar 202468,522.4169,913.1468,439.3668,978.7768,978.771,024,878,536
09 Mar 202468,382.5668,579.9568,158.2068,522.4168,522.41997,894,568
08 Mar 202467,097.3769,843.0766,522.6768,382.0868,382.081,025,802,135
07 Mar 202466,143.4867,919.3965,753.0167,098.0967,098.09873,550,394
06 Mar 202463,964.6167,417.0263,095.4866,145.0966,145.09684,097,660
05 Mar 202468,207.4868,800.4060,430.2963,966.0763,966.07718,915,915
04 Mar 202463,004.4168,398.5262,887.7168,215.8868,215.88697,442,038
03 Mar 202461,976.1663,120.0761,589.7162,974.8862,974.88642,231,826
02 Mar 202462,539.5262,539.5261,776.2361,975.8061,975.80608,214,822
01 Mar 202461,331.7062,935.5060,952.3162,540.0562,540.05629,135,357
29 Feb 202462,524.2663,369.1760,703.8661,428.4161,428.41658,496,041
28 Feb 202456,962.0263,799.3256,866.4862,526.3562,526.35844,566,899
27 Feb 202454,563.9357,397.4154,526.7456,947.7556,947.75766,066,173
26 Feb 202451,753.8454,780.3050,983.8654,562.7354,562.73722,066,712
25 Feb 202451,580.8651,822.7151,412.7651,754.2451,754.24680,019,815
24 Feb 202450,781.3451,590.9350,632.6551,580.8651,580.86678,761,335
23 Feb 202451,366.3651,421.5250,760.6750,848.8950,848.89675,253,295
22 Feb 202451,780.5951,919.5151,082.2751,365.9051,365.90689,662,854
21 Feb 202452,288.5552,299.8050,802.3051,770.6551,770.65670,295,561
20 Feb 202451,815.1352,797.3251,032.4552,286.6352,286.63537,970,100
19 Feb 202452,103.3852,409.4551,814.8651,815.0651,815.06524,004,607
18 Feb 202451,720.1252,265.2951,344.2452,103.1652,103.16629,188,076
17 Feb 202452,134.0552,191.5150,775.0151,720.3951,720.39637,368,948
16 Feb 202451,900.1252,397.4551,652.0852,132.6152,132.61663,014,034
15 Feb 202451,812.3952,762.0151,482.5451,901.0451,901.04661,377,867
14 Feb 202449,642.1851,885.4549,399.5951,812.3951,812.39652,575,210
13 Feb 202449,989.1350,160.3648,493.1649,642.1849,642.18632,600,026
12 Feb 202448,199.2550,184.9247,848.6949,989.5249,989.52658,334,457
11 Feb 202447,793.9848,445.7547,705.9948,192.3148,192.31626,901,282
10 Feb 202447,237.2447,996.7246,991.9447,791.2247,791.22623,266,270
09 Feb 202445,370.2847,997.2145,317.2047,246.5547,246.55627,081,003
08 Feb 202444,241.4245,476.6744,241.4245,371.8545,371.85538,646,280
07 Feb 202443,135.4844,249.5442,845.5544,239.3544,239.35444,784,117
06 Feb 202442,541.2543,263.4242,541.2543,135.4843,135.48436,599,501
05 Feb 202442,554.6843,400.9042,330.7042,541.2742,541.27438,740,120
04 Feb 202443,017.4243,031.8642,529.6342,557.0942,557.09441,373,031
03 Feb 202443,132.8343,269.6842,981.9143,017.4843,017.48439,846,020
02 Feb 202443,005.1943,329.9042,682.2043,132.8343,132.83445,441,803
01 Feb 202442,571.5743,148.0241,942.1443,005.1443,005.14465,057,608
31 Jan 202442,915.2743,618.4742,393.4642,572.2042,572.20461,805,928
30 Jan 202443,258.7443,691.4842,885.5942,915.4242,915.42470,399,214
29 Jan 202441,963.1243,211.9641,900.8543,208.5343,208.53472,554,931
28 Jan 202442,112.0042,700.1241,793.1341,962.4541,962.45458,446,485
27 Jan 202441,939.8342,115.5541,544.0042,115.5542,115.55449,458,574
26 Jan 202439,895.9342,092.8039,860.7241,940.9341,940.93460,800,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...