Canada Markets close in 5 hrs 43 mins

Bitcoin INR (BTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
1,933,372.75-4,815.25 (-0.25%)
As of 03:17PM UTC. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,932,209.631,938,575.251,915,630.751,933,372.751,933,372.752,503,569,571,840
Feb 02, 20231,938,241.631,977,495.381,925,507.631,925,776.381,925,776.382,630,968,424,860
Feb 01, 20231,891,949.631,941,824.251,875,011.881,938,482.381,938,482.382,180,303,643,133
Jan 31, 20231,863,354.381,899,193.631,857,217.381,892,068.131,892,068.131,867,418,487,396
Jan 30, 20231,937,952.251,939,150.251,848,407.881,863,300.881,863,300.882,219,435,207,024
Jan 29, 20231,877,421.251,949,843.001,873,640.631,937,945.501,937,945.502,235,397,687,370
Jan 28, 20231,881,352.751,888,357.501,867,427.251,877,392.001,877,392.001,199,332,448,929
Jan 27, 20231,875,747.251,908,743.251,846,088.631,881,252.001,881,252.002,069,111,055,393
Jan 26, 20231,883,447.881,895,368.001,867,259.001,875,915.131,875,915.132,146,726,242,763
Jan 25, 20231,847,412.881,933,419.881,828,404.001,884,173.751,884,173.752,500,947,847,243
Jan 24, 20231,868,495.131,887,761.001,840,107.631,847,184.631,847,184.632,154,710,459,614
Jan 23, 20231,839,818.631,883,296.381,844,581.131,868,886.501,868,886.502,160,962,311,356
Jan 22, 20231,844,476.001,867,047.501,812,888.251,839,764.131,839,764.132,003,815,115,913
Jan 21, 20231,836,333.001,885,317.251,822,923.881,844,446.751,844,446.752,627,054,048,674
Jan 20, 20231,712,976.631,837,542.001,698,141.501,836,262.131,836,262.132,332,047,519,924
Jan 19, 20231,684,650.881,719,039.751,684,539.751,713,092.131,713,092.131,718,458,429,206
Jan 18, 20231,725,170.381,750,351.131,672,095.001,684,816.631,684,816.632,443,545,492,916
Jan 17, 20231,729,067.131,749,340.751,713,337.881,725,208.631,725,208.632,038,142,243,585
Jan 16, 20231,697,407.001,743,828.131,691,450.881,728,560.881,728,560.882,187,683,497,767
Jan 15, 20231,705,147.501,706,469.501,675,031.751,697,291.131,697,291.131,568,666,792,210
Jan 14, 20231,618,430.001,713,103.631,618,209.881,705,051.131,705,051.133,167,482,735,662
Jan 13, 20231,530,563.381,622,795.001,525,654.381,618,351.751,618,351.752,375,559,490,374
Jan 12, 20231,478,976.381,543,344.631,465,394.381,530,618.751,530,618.752,836,722,556,117
Jan 11, 20231,424,279.881,464,062.381,415,104.501,464,062.381,464,062.381,499,767,225,050
Jan 10, 20231,412,922.631,427,427.251,411,509.881,424,274.381,424,274.381,290,555,657,991
Jan 09, 20231,406,388.381,428,741.631,406,388.381,413,218.751,413,218.751,530,587,338,420
Jan 08, 20231,394,879.501,406,154.001,392,403.381,406,154.001,406,154.00803,718,935,959
Jan 07, 20231,394,711.751,396,596.501,391,592.381,394,956.131,394,956.13634,722,054,332
Jan 06, 20231,391,457.881,397,210.631,383,632.501,394,699.501,394,699.501,185,863,937,016
Jan 05, 20231,394,045.131,395,749.001,387,225.751,391,479.631,391,479.631,131,644,179,774
Jan 04, 20231,380,776.631,402,776.131,380,015.881,394,025.751,394,025.751,522,862,039,127
Jan 03, 20231,380,270.251,387,480.131,376,880.631,380,747.881,380,747.881,150,887,970,938
Jan 02, 20231,375,746.251,385,510.131,371,263.251,380,239.131,380,239.131,000,560,388,369
Jan 01, 20231,369,664.251,376,154.131,367,455.881,375,710.751,375,710.75764,962,758,650
Dec 31, 20221,373,953.881,376,374.631,367,148.501,369,629.631,369,629.63930,262,967,308
Dec 30, 20221,378,495.501,378,655.751,356,638.001,373,863.751,373,863.751,318,138,039,617
Dec 29, 20221,371,401.251,379,199.501,367,794.631,378,579.381,378,579.381,198,817,299,816
Dec 28, 20221,383,692.631,388,475.251,366,746.751,371,422.001,371,422.001,408,965,912,561
Dec 27, 20221,402,662.751,406,026.251,378,261.751,383,756.751,383,756.751,303,581,799,925
Dec 26, 20221,392,479.751,402,731.751,390,870.501,402,705.381,402,705.38985,466,364,712
Dec 25, 20221,391,677.251,392,755.131,384,056.751,392,458.131,392,458.13963,723,627,772
Dec 24, 20221,387,503.381,393,097.881,387,218.501,391,697.881,391,697.88804,949,340,386
Dec 23, 20221,394,759.131,400,530.251,391,846.631,387,501.381,387,501.381,266,263,988,861
Dec 22, 20221,393,888.001,395,520.001,377,057.631,394,817.001,394,817.001,362,597,734,113
Dec 21, 20221,396,942.001,397,956.131,388,138.501,393,817.881,393,817.881,233,481,340,162
Dec 20, 20221,357,801.381,404,831.381,356,651.881,397,088.881,397,088.881,877,689,306,268
Dec 19, 20221,386,259.631,390,546.381,354,350.001,357,627.381,357,627.381,422,156,827,629
Dec 18, 20221,388,717.251,390,920.381,380,631.751,386,171.631,386,171.63903,631,158,491
Dec 17, 20221,376,410.751,389,129.131,373,686.881,388,674.381,388,674.381,195,897,398,308
Dec 16, 20221,438,792.381,449,184.381,371,261.251,376,452.251,376,452.251,986,988,701,473
Dec 15, 20221,469,550.001,472,362.751,435,315.881,438,818.751,438,818.751,737,073,183,056
Dec 14, 20221,465,278.751,510,676.001,465,561.501,469,715.501,469,715.502,106,486,327,402
Dec 13, 20221,422,027.381,477,996.001,415,104.131,465,217.131,465,217.132,194,757,338,254
Dec 12, 20221,409,723.631,422,531.381,394,140.631,422,027.131,422,027.131,621,296,206,586
Dec 11, 20221,412,193.131,421,750.001,408,843.251,409,863.131,409,863.131,164,087,257,174
Dec 10, 20221,412,546.881,419,357.631,411,448.881,412,111.631,412,111.631,047,561,718,307
Dec 09, 20221,417,850.131,422,888.631,409,811.631,412,458.751,412,458.751,675,877,502,490
Dec 08, 20221,385,757.751,421,216.631,383,173.381,417,959.251,417,959.251,686,447,419,861
Dec 07, 20221,407,704.631,409,344.881,381,167.131,385,821.751,385,821.751,618,375,813,416
Dec 06, 20221,390,288.251,407,898.751,397,475.131,407,704.381,407,704.381,638,381,715,407
Dec 05, 20221,394,723.501,415,677.381,385,876.001,390,254.381,390,254.381,818,945,354,763
Dec 04, 20221,376,857.631,397,074.501,376,472.501,394,853.131,394,853.131,369,939,822,072
Dec 03, 20221,391,501.501,393,613.751,375,226.631,376,863.131,376,863.131,320,637,883,655
Dec 02, 20221,377,219.881,391,384.381,375,919.501,391,384.381,391,384.381,590,952,101,036
Dec 01, 20221,395,852.001,395,602.501,370,534.881,377,094.001,377,094.001,858,246,065,556
Nov 30, 20221,342,462.381,397,715.131,342,462.381,395,897.881,395,897.882,400,427,532,080
Nov 29, 20221,324,179.251,349,349.751,317,790.631,342,422.131,342,422.131,924,998,924,567
Nov 28, 20221,342,656.751,346,144.881,311,117.131,324,153.251,324,153.252,265,233,262,656
Nov 27, 20221,344,603.751,355,248.751,342,395.631,343,016.501,343,016.501,669,633,033,541
Nov 26, 20221,349,315.381,361,181.881,340,711.751,344,636.251,344,636.251,470,058,915,773
Nov 25, 20221,355,669.131,355,754.631,335,569.501,349,337.001,349,337.001,525,451,110,925
Nov 24, 20221,356,065.251,368,905.381,347,741.501,355,848.381,355,848.382,133,583,533,955
Nov 23, 20221,323,426.501,359,941.251,321,753.381,355,989.251,355,989.252,690,546,758,613
Nov 22, 20221,289,855.251,327,695.001,280,044.881,322,951.001,322,951.002,510,850,278,767
Nov 21, 20221,328,063.001,328,063.001,275,216.501,290,262.381,290,262.383,059,035,270,653
Nov 20, 20221,362,439.001,365,199.251,324,595.881,328,112.631,328,112.631,737,469,824,693
Nov 19, 20221,361,077.501,369,364.631,350,822.381,362,327.001,362,327.001,312,980,949,651
Nov 18, 20221,360,486.131,381,616.501,352,064.131,361,204.501,361,204.502,189,810,747,193
Nov 17, 20221,358,565.501,362,442.881,341,823.501,360,454.131,360,454.132,272,020,182,868
Nov 16, 20221,368,840.501,380,476.381,337,798.001,358,485.131,358,485.132,764,778,170,413
Nov 15, 20221,345,889.131,379,802.881,339,834.881,368,862.631,368,862.632,967,174,850,423
Nov 14, 20221,316,793.381,389,312.131,289,096.381,345,947.001,345,947.004,019,670,016,020
Nov 13, 20221,353,169.751,362,919.501,314,265.381,316,901.001,316,901.002,191,096,518,005
Nov 12, 20221,372,288.751,374,689.131,341,269.631,353,126.501,353,126.502,393,675,992,791
Nov 11, 20221,415,154.631,421,802.131,332,206.131,372,080.751,372,080.754,500,355,233,903
Nov 10, 20221,292,000.501,454,987.131,288,003.251,415,437.881,415,437.886,696,377,720,943
Nov 09, 20221,509,563.251,513,634.381,275,693.881,291,807.001,291,807.008,370,722,517,856
Nov 08, 20221,685,676.001,692,388.751,432,456.001,509,360.501,509,360.509,686,635,090,319
Nov 07, 20221,715,584.131,728,551.501,675,420.001,685,851.381,685,851.384,378,592,747,368
Nov 06, 20221,744,309.381,749,252.501,715,220.881,715,737.001,715,737.002,876,387,180,343
Nov 05, 20221,732,796.631,757,549.751,728,929.001,744,115.501,744,115.503,101,481,709,275
Nov 04, 20221,670,900.501,740,263.751,669,184.751,732,993.131,732,993.135,250,692,522,825
Nov 03, 20221,671,590.881,687,257.501,665,405.501,671,001.131,671,001.133,574,237,360,897
Nov 02, 20221,693,628.251,709,704.501,665,311.881,671,326.751,671,326.754,605,561,277,161
Nov 01, 20221,695,526.501,707,293.381,681,439.001,693,819.631,693,819.633,292,448,927,791
Oct 31, 20221,697,842.881,721,966.751,679,467.881,695,599.001,695,599.003,778,115,724,866
Oct 30, 20221,713,063.881,721,212.381,690,747.251,697,999.881,697,999.882,590,852,747,564
Oct 29, 20221,694,723.751,727,086.751,692,368.751,713,104.501,713,104.503,321,941,336,062
Oct 28, 20221,672,592.881,706,400.751,656,229.001,694,744.131,694,744.133,620,223,984,411
Oct 27, 20221,704,405.251,715,532.381,669,906.631,672,418.131,672,418.134,091,225,608,086
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...