Bitcoin INR (BTC-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 01:50AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | 4,267,797.00 | 4,330,793.00 | 4,268,098.50 | 4,291,818.00 | 4,291,818.00 | 2,703,054,602,240 |
| Nov. 30, 2021 | - | - | - | - | - | - |
| Nov. 29, 2021 | 4,299,783.00 | 4,423,593.50 | 4,264,692.50 | 4,338,680.50 | 4,338,680.50 | 2,429,598,278,545 |
| Nov. 28, 2021 | 4,113,882.00 | 4,307,433.50 | 4,021,094.75 | 4,296,522.00 | 4,296,522.00 | 2,110,184,804,978 |
| Nov. 27, 2021 | 4,033,080.50 | 4,152,627.00 | 4,027,971.00 | 4,114,036.25 | 4,114,036.25 | 2,293,684,054,014 |
| Nov. 26, 2021 | 4,392,957.50 | 4,409,592.00 | 4,020,571.50 | 4,020,571.50 | 4,020,571.50 | 3,138,022,086,248 |
| Nov. 25, 2021 | 4,265,972.50 | 4,423,106.50 | 4,264,574.50 | 4,267,368.00 | 4,267,368.00 | 2,554,401,255,608 |
| Nov. 24, 2021 | 4,285,620.00 | 4,303,290.50 | 4,167,445.25 | 4,199,930.00 | 4,199,930.00 | 2,733,931,113,289 |
| Nov. 23, 2021 | 4,190,750.75 | 4,310,478.50 | 4,139,410.50 | 4,285,860.00 | 4,285,860.00 | 2,790,715,501,631 |
| Nov. 22, 2021 | 4,363,108.00 | 4,404,670.00 | 4,145,311.25 | 4,189,614.50 | 4,189,614.50 | 2,607,740,296,122 |
| Nov. 21, 2021 | 4,438,625.00 | 4,458,980.00 | 4,356,022.50 | 4,364,864.00 | 4,364,864.00 | 1,941,501,365,857 |
| Nov. 20, 2021 | 4,318,581.00 | 4,448,238.50 | 4,270,624.00 | 4,436,149.50 | 4,436,149.50 | 2,275,715,152,584 |
| Nov. 19, 2021 | 4,220,325.00 | 4,334,455.50 | 4,134,744.75 | 4,318,915.00 | 4,318,915.00 | 2,876,008,818,595 |
| Nov. 18, 2021 | 4,482,335.00 | 4,526,044.00 | 4,194,691.50 | 4,223,737.50 | 4,223,737.50 | 3,070,019,755,820 |
| Nov. 17, 2021 | 4,477,927.50 | 4,516,244.00 | 4,346,629.50 | 4,482,920.00 | 4,482,920.00 | 2,909,381,817,310 |
| Nov. 16, 2021 | 4,742,816.50 | 4,742,816.50 | 4,389,488.00 | 4,479,537.50 | 4,479,537.50 | 3,487,975,591,390 |
| Nov. 15, 2021 | 4,871,412.00 | 4,933,470.00 | 4,729,948.00 | 4,730,660.00 | 4,730,660.00 | 2,274,511,689,967 |
| Nov. 14, 2021 | 4,792,711.50 | 4,869,471.00 | 4,732,663.50 | 4,867,364.00 | 4,867,364.00 | 1,867,790,775,632 |
| Nov. 13, 2021 | 4,769,980.00 | 4,826,938.00 | 4,707,079.00 | 4,793,764.00 | 4,793,764.00 | 2,265,973,752,900 |
| Nov. 12, 2021 | 4,820,882.00 | 4,865,375.00 | 4,636,567.50 | 4,769,818.00 | 4,769,818.00 | 2,682,812,771,408 |
| Nov. 11, 2021 | 4,834,764.00 | 4,885,997.00 | 4,776,151.50 | 4,827,272.50 | 4,827,272.50 | 2,666,754,438,179 |
| Nov. 10, 2021 | 4,966,260.50 | 5,109,431.50 | 4,702,472.00 | 4,835,980.00 | 4,835,980.00 | 3,625,824,595,108 |
| Nov. 09, 2021 | 4,993,192.50 | 5,067,990.50 | 4,920,109.00 | 4,967,632.00 | 4,967,632.00 | 3,141,901,918,012 |
| Nov. 08, 2021 | 4,699,659.50 | 5,002,351.50 | 4,699,659.50 | 4,994,456.00 | 4,994,456.00 | 3,039,953,807,527 |
| Nov. 07, 2021 | 4,566,830.50 | 4,698,392.50 | 4,557,747.00 | 4,698,392.50 | 4,698,392.50 | 1,834,541,671,928 |
| Nov. 06, 2021 | 4,530,770.00 | 4,569,483.50 | 4,463,620.00 | 4,564,794.50 | 4,564,794.50 | 2,158,586,629,063 |
| Nov. 05, 2021 | 4,577,444.50 | 4,648,175.50 | 4,514,025.00 | 4,534,984.00 | 4,534,984.00 | 2,270,627,746,348 |
| Nov. 04, 2021 | 4,685,120.50 | 4,698,636.00 | 4,531,055.00 | 4,576,860.00 | 4,576,860.00 | 2,429,174,069,650 |
| Nov. 03, 2021 | 4,725,892.00 | 4,732,238.50 | 4,562,534.00 | 4,687,222.50 | 4,687,222.50 | 2,688,971,483,457 |
| Nov. 02, 2021 | 4,561,890.00 | 4,794,668.50 | 4,540,150.00 | 4,723,805.00 | 4,723,805.00 | 2,820,149,342,520 |
| Nov. 01, 2021 | 4,594,598.50 | 4,676,400.50 | 4,477,646.50 | 4,564,969.50 | 4,564,969.50 | 2,705,153,041,501 |
| Oct. 31, 2021 | 4,634,367.50 | 4,676,004.00 | 4,501,282.50 | 4,594,486.50 | 4,594,486.50 | 2,415,757,956,329 |
| Oct. 30, 2021 | 4,663,505.00 | 4,670,307.50 | 4,564,526.50 | 4,637,240.50 | 4,637,240.50 | 2,409,547,711,473 |
| Oct. 29, 2021 | 4,534,591.50 | 4,718,126.50 | 4,511,955.00 | 4,662,651.00 | 4,662,651.00 | 2,761,632,708,299 |
| Oct. 28, 2021 | 4,387,523.50 | 4,647,566.00 | 4,353,367.50 | 4,534,387.00 | 4,534,387.00 | 3,385,118,539,714 |
| Oct. 27, 2021 | 4,519,716.00 | 4,606,226.00 | 4,364,088.50 | 4,388,398.50 | 4,388,398.50 | 3,275,937,553,061 |
| Oct. 26, 2021 | 4,733,152.00 | 4,745,486.50 | 4,492,692.50 | 4,520,599.00 | 4,520,599.00 | 2,612,059,573,602 |
| Oct. 25, 2021 | 4,566,677.00 | 4,781,520.00 | 4,551,523.00 | 4,733,682.50 | 4,733,682.50 | 2,332,675,085,809 |
| Oct. 24, 2021 | 4,602,594.50 | 4,612,904.00 | 4,472,735.00 | 4,569,445.00 | 4,569,445.00 | 2,048,548,828,680 |
| Oct. 23, 2021 | 4,551,724.00 | 4,630,411.00 | 4,486,621.00 | 4,604,490.00 | 4,604,490.00 | 2,016,177,242,470 |
| Oct. 22, 2021 | 4,659,548.50 | 4,763,802.00 | 4,506,134.00 | 4,551,546.50 | 4,551,546.50 | 2,882,319,838,488 |
| Oct. 21, 2021 | 4,937,458.00 | 4,985,084.00 | 4,650,528.50 | 4,657,473.50 | 4,657,473.50 | 3,436,991,753,736 |
| Oct. 20, 2021 | 4,829,080.00 | 5,008,418.50 | 4,776,326.50 | 4,936,755.50 | 4,936,755.50 | 3,051,317,469,703 |
| Oct. 19, 2021 | 4,667,864.00 | 4,840,358.00 | 4,624,857.00 | 4,827,383.00 | 4,827,383.00 | 3,040,210,110,656 |
| Oct. 18, 2021 | 4,616,539.00 | 4,712,128.50 | 4,522,867.50 | 4,666,578.00 | 4,666,578.00 | 2,863,138,602,168 |
| Oct. 17, 2021 | 4,562,814.00 | 4,623,793.50 | 4,433,681.50 | 4,616,900.00 | 4,616,900.00 | 2,177,606,112,349 |
| Oct. 16, 2021 | 4,616,910.00 | 4,666,740.50 | 4,511,741.50 | 4,563,153.50 | 4,563,153.50 | 2,566,707,320,742 |
| Oct. 15, 2021 | 4,300,670.50 | 4,708,602.00 | 4,264,985.50 | 4,615,743.00 | 4,615,743.00 | 3,880,308,714,999 |
| Oct. 14, 2021 | 4,320,550.50 | 4,400,963.50 | 4,274,195.50 | 4,298,842.50 | 4,298,842.50 | 2,746,010,720,352 |
| Oct. 13, 2021 | 4,230,000.00 | 4,342,361.00 | 4,097,070.50 | 4,322,679.00 | 4,322,679.00 | 3,139,097,558,219 |
| Oct. 12, 2021 | 4,337,687.50 | 4,337,754.50 | 4,110,270.50 | 4,230,211.50 | 4,230,211.50 | 3,101,172,540,926 |
| Oct. 11, 2021 | 4,121,810.75 | 4,355,590.00 | 4,105,674.00 | 4,334,517.50 | 4,334,517.50 | 3,214,976,710,157 |
| Oct. 10, 2021 | 4,128,687.25 | 4,237,514.00 | 4,076,954.25 | 4,124,631.50 | 4,124,631.50 | 2,976,681,987,176 |
| Oct. 09, 2021 | 4,061,236.00 | 4,162,129.75 | 4,046,578.50 | 4,129,844.50 | 4,129,844.50 | 2,441,113,027,981 |
| Oct. 08, 2021 | 4,026,033.00 | 4,198,278.50 | 4,025,986.50 | 4,064,102.50 | 4,064,102.50 | 2,620,714,542,109 |
| Oct. 07, 2021 | 4,137,539.25 | 4,137,539.25 | 4,008,203.75 | 4,026,320.25 | 4,026,320.25 | 2,754,344,746,173 |
| Oct. 06, 2021 | 3,839,023.75 | 4,154,715.25 | 3,785,756.25 | 4,139,246.00 | 4,139,246.00 | 3,666,211,984,342 |
| Oct. 05, 2021 | 3,667,126.00 | 3,865,425.75 | 3,659,510.50 | 3,841,122.50 | 3,841,122.50 | 2,674,882,208,326 |
| Oct. 04, 2021 | 3,574,804.25 | 3,686,738.00 | 3,500,385.50 | 3,662,498.25 | 3,662,498.25 | 2,489,484,562,047 |
| Oct. 03, 2021 | 3,535,581.50 | 3,643,151.25 | 3,496,819.00 | 3,574,140.25 | 3,574,140.25 | 1,975,279,211,682 |
| Oct. 02, 2021 | 3,569,501.50 | 3,580,223.50 | 3,519,673.25 | 3,537,914.00 | 3,537,914.00 | 2,270,122,674,635 |
| Oct. 01, 2021 | 3,253,596.75 | 3,591,045.25 | 3,214,413.25 | 3,567,979.50 | 3,567,979.50 | 3,177,471,487,215 |
| Sep. 30, 2021 | 3,088,196.50 | 3,272,947.50 | 3,080,267.25 | 3,251,677.75 | 3,251,677.75 | 2,312,414,691,786 |
| Sep. 29, 2021 | 3,045,524.75 | 3,156,943.50 | 3,028,073.00 | 3,089,169.75 | 3,089,169.75 | 2,274,445,577,158 |
| Sep. 28, 2021 | 3,115,504.50 | 3,156,827.00 | 3,035,637.25 | 3,043,267.25 | 3,043,267.25 | 2,240,847,072,970 |
| Sep. 27, 2021 | 3,191,251.00 | 3,266,927.50 | 3,114,746.75 | 3,118,076.25 | 3,118,076.25 | 2,287,117,777,256 |
| Sep. 26, 2021 | 3,153,415.75 | 3,247,977.00 | 3,015,151.50 | 3,189,358.00 | 3,189,358.00 | 2,263,201,077,771 |
| Sep. 25, 2021 | 3,162,219.00 | 3,173,687.25 | 3,082,429.25 | 3,153,044.25 | 3,153,044.25 | 2,332,842,153,795 |
| Sep. 24, 2021 | 3,315,002.25 | 3,324,893.25 | 3,020,401.50 | 3,162,135.00 | 3,162,135.00 | 3,162,104,909,147 |
| Sep. 23, 2021 | 3,218,023.00 | 3,318,725.75 | 3,184,678.50 | 3,315,061.00 | 3,315,061.00 | 2,528,587,093,855 |
| Sep. 22, 2021 | 3,001,843.75 | 3,241,056.75 | 2,996,809.25 | 3,219,073.00 | 3,219,073.00 | 2,817,576,398,213 |
| Sep. 21, 2021 | 3,168,249.25 | 3,212,509.50 | 2,936,202.25 | 3,003,004.00 | 3,003,004.00 | 3,593,913,891,022 |
| Sep. 20, 2021 | 3,482,993.00 | 3,487,920.25 | 3,136,586.00 | 3,155,842.75 | 3,155,842.75 | 3,234,366,604,986 |
| Sep. 19, 2021 | 3,557,354.50 | 3,561,740.25 | 3,457,844.75 | 3,482,905.25 | 3,482,905.25 | 1,987,422,592,164 |
| Sep. 18, 2021 | 3,483,999.75 | 3,595,893.25 | 3,470,274.00 | 3,558,055.00 | 3,558,055.00 | 2,105,988,244,711 |
| Sep. 17, 2021 | 3,514,281.00 | 3,537,444.00 | 3,450,597.00 | 3,483,557.25 | 3,483,557.25 | 2,117,196,590,852 |
| Sep. 16, 2021 | 3,538,723.75 | 3,560,387.50 | 3,464,064.50 | 3,515,190.00 | 3,515,190.00 | 2,336,745,034,658 |
| Sep. 15, 2021 | 3,468,480.25 | 3,560,147.75 | 3,445,908.00 | 3,540,005.25 | 3,540,005.25 | 2,240,005,373,032 |
| Sep. 14, 2021 | 3,306,449.75 | 3,477,395.25 | 3,291,133.50 | 3,468,075.00 | 3,468,075.00 | 2,846,495,281,516 |
| Sep. 13, 2021 | 3,386,336.00 | 3,431,315.00 | 3,208,430.25 | 3,306,672.00 | 3,306,672.00 | 3,013,009,518,182 |
| Sep. 12, 2021 | 3,323,867.25 | 3,409,008.00 | 3,293,268.00 | 3,386,781.25 | 3,386,781.25 | 2,050,009,988,662 |
| Sep. 11, 2021 | 3,299,104.25 | 3,379,942.75 | 3,295,312.25 | 3,323,487.00 | 3,323,487.00 | 2,536,638,336,210 |
| Sep. 10, 2021 | 3,411,634.75 | 3,460,431.00 | 3,260,477.00 | 3,300,138.75 | 3,300,138.75 | 2,878,889,931,642 |
| Sep. 09, 2021 | 3,378,736.75 | 3,475,570.50 | 3,367,572.50 | 3,411,249.50 | 3,411,249.50 | 2,843,673,948,236 |
| Sep. 08, 2021 | 3,436,719.75 | 3,472,734.00 | 3,280,754.75 | 3,402,109.25 | 3,402,109.25 | 3,617,373,216,678 |
| Sep. 07, 2021 | 3,850,020.50 | 3,862,870.50 | 3,179,006.50 | 3,435,499.00 | 3,435,499.00 | 4,785,808,471,068 |
| Sep. 06, 2021 | 3,778,865.50 | 3,852,910.50 | 3,731,189.25 | 3,848,050.75 | 3,848,050.75 | 2,842,826,435,407 |
| Sep. 05, 2021 | 3,645,196.50 | 3,786,158.00 | 3,616,052.75 | 3,777,727.50 | 3,777,727.50 | 2,213,396,207,532 |
| Sep. 04, 2021 | 3,650,413.25 | 3,689,557.00 | 3,616,796.00 | 3,645,690.50 | 3,645,690.50 | 2,735,206,457,343 |
| Sep. 03, 2021 | 3,600,730.75 | 3,720,951.00 | 3,535,329.50 | 3,651,584.75 | 3,651,584.75 | 3,153,819,959,103 |
| Sep. 02, 2021 | 3,562,258.00 | 3,677,141.00 | 3,550,906.50 | 3,603,614.50 | 3,603,614.50 | 2,886,244,298,525 |
| Sep. 01, 2021 | 3,438,139.50 | 3,583,707.25 | 3,400,222.00 | 3,565,117.50 | 3,565,117.50 | 2,856,602,704,762 |
| Aug. 31, 2021 | 3,452,124.75 | 3,514,534.00 | 3,432,440.50 | 3,443,024.00 | 3,443,024.00 | 2,535,210,359,459 |
| Aug. 30, 2021 | 3,589,208.00 | 3,595,883.00 | 3,446,687.25 | 3,454,374.50 | 3,454,374.50 | 2,337,934,803,979 |
| Aug. 29, 2021 | 3,594,820.25 | 3,648,683.50 | 3,522,397.00 | 3,588,839.00 | 3,588,839.00 | 1,902,807,766,164 |
| Aug. 28, 2021 | 3,606,678.00 | 3,622,180.00 | 3,564,538.75 | 3,594,170.00 | 3,594,170.00 | 2,099,664,182,021 |
| Aug. 27, 2021 | 3,477,528.50 | 3,609,632.50 | 3,440,440.00 | 3,605,655.25 | 3,605,655.25 | 2,536,453,723,678 |
| Aug. 26, 2021 | 3,631,220.25 | 3,656,667.75 | 3,440,698.50 | 3,481,063.00 | 3,481,063.00 | 2,422,431,789,078 |
| Aug. 25, 2021 | 3,538,740.00 | 3,645,756.25 | 3,501,276.25 | 3,628,118.75 | 3,628,118.75 | 2,419,177,516,900 |
| Aug. 24, 2021 | 3,672,875.00 | 3,697,673.50 | 3,535,764.00 | 3,537,172.75 | 3,537,172.75 | 2,621,855,843,395 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
