Canada Markets closed

Bitcoin INR (BTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
1,671,982.62+9,086.75 (+0.55%)
As of 03:28AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20221,680,179.251,683,060.131,669,526.251,671,982.631,671,982.631,400,836,849,664
Jun 25, 20221,661,583.001,684,065.381,640,531.251,682,611.751,682,611.751,437,697,085,822
Jun 24, 20221,647,609.251,680,309.501,627,326.001,661,430.131,661,430.131,953,009,064,312
Jun 23, 20221,562,818.751,651,603.381,559,965.381,647,705.251,647,705.252,046,406,002,136
Jun 22, 20221,618,914.501,629,527.631,551,759.631,562,851.751,562,851.752,234,357,398,851
Jun 21, 20221,605,000.881,688,587.251,592,017.631,618,225.631,618,225.632,263,591,918,293
Jun 20, 20221,602,374.631,630,236.381,535,637.131,605,409.501,605,409.502,401,813,364,469
Jun 19, 20221,482,120.381,612,500.001,408,544.131,602,367.001,602,367.002,754,380,550,785
Jun 18, 20221,596,141.001,616,615.001,380,592.631,482,645.881,482,645.883,275,122,904,919
Jun 17, 20221,589,636.381,658,360.251,585,028.501,595,989.501,595,989.502,115,286,993,091
Jun 16, 20221,758,703.251,784,358.881,580,236.751,589,319.251,589,319.252,431,662,307,226
Jun 15, 20221,731,028.631,763,873.251,573,943.631,758,433.251,758,433.254,277,667,311,274
Jun 14, 20221,757,680.131,796,421.631,636,442.131,731,813.381,731,813.383,970,533,401,380
Jun 13, 20222,090,286.132,100,774.251,730,575.251,757,633.251,757,633.255,330,925,900,606
Jun 12, 20222,218,150.502,228,248.752,092,246.132,092,246.132,092,246.132,670,806,802,614
Jun 11, 20222,273,775.252,298,577.252,207,416.752,217,157.502,217,157.502,130,050,000,575
Jun 10, 20222,343,154.252,353,019.502,262,057.252,273,707.752,273,707.752,334,973,606,430
Jun 09, 20222,348,511.252,379,695.502,336,449.002,343,284.002,343,284.001,688,049,052,358
Jun 08, 20222,419,560.252,427,499.252,326,545.252,348,439.752,348,439.752,350,592,864,806
Jun 07, 20222,441,388.252,445,813.252,279,878.752,419,871.002,419,871.003,166,714,170,413
Jun 06, 20222,323,863.252,464,570.252,322,612.502,441,305.002,441,305.002,486,181,750,073
Jun 05, 20222,317,991.752,339,950.002,297,739.502,323,581.752,323,581.751,341,323,743,931
Jun 04, 20222,308,000.752,325,407.252,291,985.502,317,820.502,317,820.501,288,806,940,221
Jun 03, 20222,357,595.752,373,037.002,282,082.752,307,865.002,307,865.002,033,693,558,623
Jun 02, 20222,311,590.002,368,191.252,299,752.252,357,571.252,357,571.252,250,483,123,929
Jun 01, 20222,467,078.502,488,198.252,288,485.252,311,915.252,311,915.253,191,458,257,657
May 31, 20222,460,301.502,503,425.252,430,762.252,467,059.752,467,059.752,602,540,226,331
May 30, 20222,287,521.002,477,504.752,276,669.002,460,497.252,460,497.253,046,151,703,792
May 29, 20222,254,617.252,291,283.502,240,729.002,287,722.502,287,722.501,405,754,565,433
May 28, 20222,240,806.502,263,633.502,218,467.002,254,898.752,254,898.751,495,755,150,908
May 27, 20222,270,779.502,278,222.252,200,757.002,224,139.252,224,139.252,842,136,506,986
May 26, 20222,291,165.252,314,071.752,193,052.002,272,028.002,272,028.002,854,807,793,298
May 25, 20222,297,496.752,337,498.252,279,860.502,290,978.002,290,978.002,133,094,711,246
May 24, 20222,256,124.252,306,888.752,232,257.502,297,686.502,297,686.502,062,221,591,558
May 23, 20222,358,636.252,373,997.752,246,386.752,255,952.502,255,952.502,440,819,229,665
May 22, 20222,290,393.752,368,053.002,278,153.752,359,751.002,359,751.001,683,336,638,657
May 21, 20222,272,292.252,302,564.252,258,871.252,290,374.502,290,374.501,344,303,898,381
May 20, 20222,346,727.752,374,389.002,242,632.002,272,360.752,272,360.752,392,873,905,170
May 19, 20222,235,031.502,356,070.252,232,781.502,346,976.502,346,976.502,614,785,780,511
May 18, 20222,354,022.502,369,051.002,235,024.752,235,024.752,235,024.752,434,633,909,200
May 17, 20222,323,470.002,380,004.752,291,525.752,354,129.002,354,129.002,251,658,005,293
May 16, 20222,425,668.002,425,743.002,277,143.502,323,509.752,323,509.752,537,551,902,321
May 15, 20222,332,234.252,425,963.752,288,001.252,425,725.252,425,725.252,001,893,900,923
May 14, 20222,269,242.002,339,534.752,224,088.002,332,441.752,332,441.752,214,553,989,821
May 13, 20222,248,271.002,395,102.752,229,054.502,269,045.252,269,045.253,319,608,796,470
May 12, 20222,240,242.752,325,151.752,041,319.752,249,575.252,249,575.255,187,912,482,429
May 11, 20222,396,670.002,473,947.752,180,697.002,240,213.502,240,213.505,449,410,051,691
May 10, 20222,342,153.252,520,167.252,318,014.002,397,189.502,397,189.504,621,694,667,072
May 09, 20222,621,182.002,635,168.252,343,955.752,343,955.752,343,955.754,901,564,644,382
May 08, 20222,732,061.252,732,061.252,607,091.252,621,124.252,621,124.252,829,200,767,989
May 07, 20222,773,582.502,780,309.752,688,804.752,731,985.502,731,985.501,875,800,793,713
May 06, 20222,799,386.252,803,417.002,731,946.752,773,460.752,773,460.752,908,486,854,090
May 05, 20223,016,948.253,026,144.002,743,441.252,799,536.252,799,536.253,299,441,097,033
May 04, 20222,886,497.753,038,151.752,885,278.003,017,147.503,017,147.502,793,400,899,177
May 03, 20222,948,381.002,960,208.752,873,792.502,886,684.502,886,684.502,089,624,207,588
May 02, 20222,944,020.752,988,707.502,919,843.252,948,474.252,948,474.252,519,420,026,825
May 01, 20222,886,000.002,955,989.002,876,244.752,943,784.252,943,784.252,066,341,797,861
Apr 30, 20222,954,305.502,966,959.002,884,827.502,886,123.252,886,123.251,828,614,642,456
Apr 29, 20223,045,848.253,054,268.002,926,636.252,954,609.002,954,609.002,363,314,896,289
Apr 28, 20223,000,833.253,085,998.002,984,756.253,046,247.503,046,247.502,596,659,093,685
Apr 27, 20222,927,422.003,015,802.502,917,903.003,000,809.753,000,809.752,369,150,668,263
Apr 26, 20223,095,434.753,118,421.252,907,342.752,927,203.752,927,203.752,654,708,946,533
Apr 25, 20223,018,223.253,098,751.002,939,270.753,096,191.503,096,191.502,712,589,096,791
Apr 24, 20223,018,702.003,046,806.752,999,981.003,017,970.003,017,970.001,373,625,124,597
Apr 23, 20223,038,569.753,054,114.753,009,015.003,019,340.753,019,340.751,233,988,953,432
Apr 22, 20223,091,793.003,107,897.753,009,575.253,038,692.003,038,692.002,141,879,505,658
Apr 21, 20223,155,672.503,267,118.503,056,263.003,091,907.503,091,907.502,698,655,313,762
Apr 20, 20223,172,627.753,213,426.003,124,692.753,155,890.753,155,890.752,121,975,278,923
Apr 19, 20223,114,391.503,186,281.503,098,897.003,172,704.503,172,704.501,934,319,995,647
Apr 18, 20223,031,985.003,126,325.752,954,798.753,114,242.003,114,242.002,571,046,354,667
Apr 17, 20223,085,153.503,096,828.503,024,328.253,031,660.753,031,660.751,456,990,562,888
Apr 16, 20223,095,423.253,101,633.753,059,250.253,085,665.503,085,665.501,284,901,325,445
Apr 15, 20223,047,738.003,099,948.253,042,216.003,095,510.753,095,510.751,660,735,610,567
Apr 14, 20223,133,196.253,155,935.503,028,011.253,047,441.503,047,441.501,857,515,094,358
Apr 13, 20223,055,407.753,152,599.253,023,115.253,133,692.003,133,692.002,107,900,955,284
Apr 12, 20222,998,179.503,088,992.752,991,287.003,055,683.003,055,683.002,360,001,240,442
Apr 11, 20223,203,799.503,217,268.752,986,034.752,997,283.752,997,283.752,574,712,213,136
Apr 10, 20223,247,833.503,293,026.503,190,144.253,204,303.003,204,303.001,340,284,515,096
Apr 09, 20223,209,949.753,248,268.253,202,447.253,247,912.753,247,912.751,218,534,520,984
Apr 08, 20223,302,625.253,334,194.753,202,449.753,210,373.753,210,373.752,066,170,330,350
Apr 07, 20223,281,408.503,332,860.753,258,056.753,302,527.503,302,527.501,981,490,934,707
Apr 06, 20223,436,364.753,436,364.753,280,379.753,281,350.503,281,350.502,991,745,033,826
Apr 05, 20223,518,595.503,546,998.753,436,398.753,437,242.753,437,242.752,236,411,615,939
Apr 04, 20223,529,610.253,529,945.503,412,509.003,518,457.253,518,457.252,452,650,064,021
Apr 03, 20223,483,211.753,594,955.253,466,120.003,530,240.753,530,240.751,931,368,188,379
Apr 02, 20223,515,550.253,571,967.253,477,392.503,483,957.753,483,957.752,228,249,277,383
Apr 01, 20223,457,991.503,542,035.003,370,411.503,515,257.503,515,257.502,898,590,219,115
Mar 31, 20223,568,630.503,602,578.253,445,570.753,456,816.003,456,816.002,529,866,694,882
Mar 30, 20223,590,918.503,613,165.003,536,374.253,568,669.753,568,669.752,224,330,955,730
Mar 29, 20223,581,241.753,635,082.753,581,241.753,591,587.003,591,587.002,375,719,667,322
Mar 28, 20223,571,512.253,659,317.003,561,475.003,583,337.753,583,337.752,764,767,121,764
Mar 27, 20223,394,764.003,571,946.753,389,572.253,571,408.753,571,408.752,148,077,551,355
Mar 26, 20223,382,947.253,412,356.503,368,943.753,394,418.503,394,418.501,292,940,949,718
Mar 25, 20223,355,539.253,431,657.003,332,757.503,382,861.253,382,861.252,332,174,950,809
Mar 24, 20223,283,048.253,366,978.003,269,384.503,355,263.503,355,263.502,369,317,738,111
Mar 23, 20223,224,020.003,283,572.753,187,907.503,283,530.753,283,530.751,932,391,366,138
Mar 22, 20223,134,256.253,296,936.253,123,983.253,223,596.253,223,596.252,435,622,695,767
Mar 21, 20223,133,623.253,161,148.003,094,732.253,134,553.503,134,553.501,878,347,048,104
Mar 20, 20223,204,296.253,208,075.253,114,174.503,133,751.753,133,751.751,529,195,548,995
Mar 19, 20223,174,163.753,213,801.003,159,583.753,204,239.253,204,239.251,493,479,879,639
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...