Canada Markets closed

Bitcoin INR (BTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
3,186,301.00-9,662.00 (-0.30%)
As of 02:41AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20223,204,936.003,207,400.753,183,380.753,186,301.003,186,301.001,356,689,833,984
Jan. 16, 2022------
Jan. 15, 20223,196,275.253,242,457.753,164,175.753,201,873.753,201,873.751,362,350,297,205
Jan. 14, 20223,151,143.253,217,748.253,111,896.753,196,112.003,196,112.001,748,411,820,799
Jan. 13, 20223,243,241.003,269,740.003,138,328.503,150,603.003,150,603.003,527,830,296,050
Jan. 12, 20223,155,037.003,256,174.503,136,662.253,243,415.003,243,415.002,472,273,700,254
Jan. 11, 20223,097,008.503,173,758.503,059,900.753,154,570.003,154,570.001,943,389,594,187
Jan. 10, 20223,112,080.003,128,100.002,949,055.253,097,138.503,097,138.502,377,528,686,813
Jan. 09, 20223,098,183.753,167,164.753,068,744.503,112,181.753,112,181.751,581,232,675,666
Jan. 08, 20223,085,140.753,134,871.753,019,312.503,098,125.503,098,125.502,083,510,136,116
Jan. 07, 20223,211,422.253,211,422.253,051,867.253,084,876.253,084,876.256,249,981,533,485
Jan. 06, 20223,242,635.753,257,989.003,177,156.503,211,969.753,211,969.752,248,036,372,851
Jan. 05, 20223,421,116.003,489,761.003,185,429.503,242,895.753,242,895.752,742,872,530,982
Jan. 04, 20223,456,704.003,534,167.753,411,754.253,420,983.253,420,983.253,167,347,616,781
Jan. 03, 20223,527,593.003,531,323.003,410,128.753,456,649.253,456,649.252,460,646,918,166
Jan. 02, 20223,552,994.253,567,933.253,491,593.753,527,718.003,527,718.002,082,686,540,797
Jan. 01, 20223,450,968.253,563,902.253,449,235.253,553,432.753,553,432.751,831,803,243,622
Dec. 31, 20213,510,979.253,594,116.253,413,930.253,450,573.503,450,573.502,755,169,279,236
Dec. 30, 20213,466,830.753,566,338.753,434,743.503,511,630.753,511,630.751,986,367,594,893
Dec. 29, 20213,559,353.003,596,734.003,445,271.503,463,408.253,463,408.252,240,787,722,867
Dec. 28, 20213,800,003.253,800,003.253,542,872.753,556,736.003,556,736.002,498,547,655,888
Dec. 27, 20213,830,262.503,894,623.253,793,295.003,797,046.003,797,046.001,823,852,628,729
Dec. 26, 20213,787,974.003,859,950.753,741,333.753,830,783.253,830,783.251,580,608,812,888
Dec. 25, 20213,819,990.253,844,153.253,773,552.753,788,061.503,788,061.501,429,495,926,229
Dec. 24, 20213,813,888.253,891,754.753,790,986.753,817,532.253,817,532.251,830,406,716,954
Dec. 23, 20213,669,575.003,851,593.753,618,877.003,812,273.503,812,273.502,118,698,792,255
Dec. 22, 20213,703,884.753,749,855.253,660,129.503,669,738.253,669,738.251,844,960,665,394
Dec. 21, 20213,552,040.003,725,695.253,537,859.503,703,848.253,703,848.252,047,763,135,300
Dec. 20, 20213,550,824.753,590,326.753,455,640.253,551,600.753,551,600.752,345,641,257,212
Dec. 19, 20213,563,307.003,657,291.003,536,619.503,550,821.003,550,821.001,912,293,931,322
Dec. 18, 20213,515,090.003,596,489.253,467,875.503,562,919.753,562,919.751,984,814,306,502
Dec. 17, 20213,629,677.503,656,568.503,469,524.253,513,788.503,513,788.502,502,334,518,108
Dec. 16, 20213,726,784.753,762,570.503,620,244.253,630,568.503,630,568.502,076,953,786,066
Dec. 15, 20213,679,157.003,775,172.253,564,781.253,726,499.503,726,499.502,784,912,899,343
Dec. 14, 20213,541,872.503,683,079.503,520,315.753,544,772.003,544,772.002,634,178,652,490
Dec. 13, 20213,795,161.253,801,397.003,479,747.253,543,970.003,543,970.002,439,111,163,434
Dec. 12, 20213,737,026.503,840,760.253,689,400.003,793,918.753,793,918.751,661,445,073,306
Dec. 11, 20213,582,307.003,744,852.503,557,880.003,737,606.003,737,606.001,951,684,535,450
Dec. 10, 20213,601,705.253,782,078.003,564,045.753,580,690.503,580,690.502,346,992,398,635
Dec. 09, 20213,803,106.003,829,286.003,582,638.003,603,971.503,603,971.502,238,005,010,671
Dec. 08, 20213,820,788.753,860,509.253,681,732.503,807,230.503,807,230.502,146,900,733,252
Dec. 07, 20213,813,442.753,917,126.003,784,301.753,823,234.753,823,234.752,539,529,677,562
Dec. 06, 20213,718,201.253,839,716.503,564,907.003,813,502.753,813,502.752,842,812,509,655
Dec. 05, 20213,701,307.253,743,933.503,600,199.753,714,842.753,714,842.752,799,041,808,938
Dec. 04, 20214,046,695.504,060,011.753,229,245.753,701,246.003,701,246.004,617,891,051,784
Dec. 03, 20214,237,122.504,319,752.503,950,822.004,036,931.754,036,931.752,996,852,175,730
Dec. 02, 20214,292,341.504,297,464.504,191,520.004,234,772.004,234,772.002,427,887,321,387
Dec. 01, 20214,271,008.504,418,358.504,243,259.504,293,276.504,293,276.502,765,033,882,263
Nov. 30, 20214,340,448.004,433,189.004,212,004.504,278,323.004,278,323.002,755,022,351,063
Nov. 29, 20214,299,783.004,423,593.504,264,692.504,338,680.504,338,680.502,429,598,278,545
Nov. 28, 20214,113,882.004,307,433.504,021,094.754,296,522.004,296,522.002,110,184,804,978
Nov. 27, 20214,033,080.504,152,627.004,027,971.004,114,036.254,114,036.252,293,684,054,014
Nov. 26, 20214,392,957.504,409,592.004,020,571.504,020,571.504,020,571.503,138,022,086,248
Nov. 25, 20214,265,972.504,423,106.504,264,574.504,267,368.004,267,368.002,554,401,255,608
Nov. 24, 20214,285,620.004,303,290.504,167,445.254,199,930.004,199,930.002,733,931,113,289
Nov. 23, 20214,190,750.754,310,478.504,139,410.504,285,860.004,285,860.002,790,715,501,631
Nov. 22, 20214,363,108.004,404,670.004,145,311.254,189,614.504,189,614.502,607,740,296,122
Nov. 21, 20214,438,625.004,458,980.004,356,022.504,364,864.004,364,864.001,941,501,365,857
Nov. 20, 20214,318,581.004,448,238.504,270,624.004,436,149.504,436,149.502,275,715,152,584
Nov. 19, 20214,220,325.004,334,455.504,134,744.754,318,915.004,318,915.002,876,008,818,595
Nov. 18, 20214,482,335.004,526,044.004,194,691.504,223,737.504,223,737.503,070,019,755,820
Nov. 17, 20214,477,927.504,516,244.004,346,629.504,482,920.004,482,920.002,909,381,817,310
Nov. 16, 20214,742,816.504,742,816.504,389,488.004,479,537.504,479,537.503,487,975,591,390
Nov. 15, 20214,871,412.004,933,470.004,729,948.004,730,660.004,730,660.002,274,511,689,967
Nov. 14, 20214,792,711.504,869,471.004,732,663.504,867,364.004,867,364.001,867,790,775,632
Nov. 13, 20214,769,980.004,826,938.004,707,079.004,793,764.004,793,764.002,265,973,752,900
Nov. 12, 20214,820,882.004,865,375.004,636,567.504,769,818.004,769,818.002,682,812,771,408
Nov. 11, 20214,834,764.004,885,997.004,776,151.504,827,272.504,827,272.502,666,754,438,179
Nov. 10, 20214,966,260.505,109,431.504,702,472.004,835,980.004,835,980.003,625,824,595,108
Nov. 09, 20214,993,192.505,067,990.504,920,109.004,967,632.004,967,632.003,141,901,918,012
Nov. 08, 20214,699,659.505,002,351.504,699,659.504,994,456.004,994,456.003,039,953,807,527
Nov. 07, 20214,566,830.504,698,392.504,557,747.004,698,392.504,698,392.501,834,541,671,928
Nov. 06, 20214,530,770.004,569,483.504,463,620.004,564,794.504,564,794.502,158,586,629,063
Nov. 05, 20214,577,444.504,648,175.504,514,025.004,534,984.004,534,984.002,270,627,746,348
Nov. 04, 20214,685,120.504,698,636.004,531,055.004,576,860.004,576,860.002,429,174,069,650
Nov. 03, 20214,725,892.004,732,238.504,562,534.004,687,222.504,687,222.502,688,971,483,457
Nov. 02, 20214,561,890.004,794,668.504,540,150.004,723,805.004,723,805.002,820,149,342,520
Nov. 01, 20214,594,598.504,676,400.504,477,646.504,564,969.504,564,969.502,705,153,041,501
Oct. 31, 20214,634,367.504,676,004.004,501,282.504,594,486.504,594,486.502,415,757,956,329
Oct. 30, 20214,663,505.004,670,307.504,564,526.504,637,240.504,637,240.502,409,547,711,473
Oct. 29, 20214,534,591.504,718,126.504,511,955.004,662,651.004,662,651.002,761,632,708,299
Oct. 28, 20214,387,523.504,647,566.004,353,367.504,534,387.004,534,387.003,385,118,539,714
Oct. 27, 20214,519,716.004,606,226.004,364,088.504,388,398.504,388,398.503,275,937,553,061
Oct. 26, 20214,733,152.004,745,486.504,492,692.504,520,599.004,520,599.002,612,059,573,602
Oct. 25, 20214,566,677.004,781,520.004,551,523.004,733,682.504,733,682.502,332,675,085,809
Oct. 24, 20214,602,594.504,612,904.004,472,735.004,569,445.004,569,445.002,048,548,828,680
Oct. 23, 20214,551,724.004,630,411.004,486,621.004,604,490.004,604,490.002,016,177,242,470
Oct. 22, 20214,659,548.504,763,802.004,506,134.004,551,546.504,551,546.502,882,319,838,488
Oct. 21, 20214,937,458.004,985,084.004,650,528.504,657,473.504,657,473.503,436,991,753,736
Oct. 20, 20214,829,080.005,008,418.504,776,326.504,936,755.504,936,755.503,051,317,469,703
Oct. 19, 20214,667,864.004,840,358.004,624,857.004,827,383.004,827,383.003,040,210,110,656
Oct. 18, 20214,616,539.004,712,128.504,522,867.504,666,578.004,666,578.002,863,138,602,168
Oct. 17, 20214,562,814.004,623,793.504,433,681.504,616,900.004,616,900.002,177,606,112,349
Oct. 16, 20214,616,910.004,666,740.504,511,741.504,563,153.504,563,153.502,566,707,320,742
Oct. 15, 20214,300,670.504,708,602.004,264,985.504,615,743.004,615,743.003,880,308,714,999
Oct. 14, 20214,320,550.504,400,963.504,274,195.504,298,842.504,298,842.502,746,010,720,352
Oct. 13, 20214,230,000.004,342,361.004,097,070.504,322,679.004,322,679.003,139,097,558,219
Oct. 12, 20214,337,687.504,337,754.504,110,270.504,230,211.504,230,211.503,101,172,540,926
Oct. 11, 20214,121,810.754,355,590.004,105,674.004,334,517.504,334,517.503,214,976,710,157
Oct. 10, 20214,128,687.254,237,514.004,076,954.254,124,631.504,124,631.502,976,681,987,176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...