Canada Markets closed

Bitcoin INR (BTC-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
4,291,818.00-605.50 (-0.01%)
As of 01:50AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20214,267,797.004,330,793.004,268,098.504,291,818.004,291,818.002,703,054,602,240
Nov. 30, 2021------
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
Oct. 09, 20214,061,236.004,162,129.754,046,578.504,129,844.504,129,844.502,441,113,027,981
Oct. 08, 20214,026,033.004,198,278.504,025,986.504,064,102.504,064,102.502,620,714,542,109
Oct. 07, 20214,137,539.254,137,539.254,008,203.754,026,320.254,026,320.252,754,344,746,173
Oct. 06, 20213,839,023.754,154,715.253,785,756.254,139,246.004,139,246.003,666,211,984,342
Oct. 05, 20213,667,126.003,865,425.753,659,510.503,841,122.503,841,122.502,674,882,208,326
Oct. 04, 20213,574,804.253,686,738.003,500,385.503,662,498.253,662,498.252,489,484,562,047
Oct. 03, 20213,535,581.503,643,151.253,496,819.003,574,140.253,574,140.251,975,279,211,682
Oct. 02, 20213,569,501.503,580,223.503,519,673.253,537,914.003,537,914.002,270,122,674,635
Oct. 01, 20213,253,596.753,591,045.253,214,413.253,567,979.503,567,979.503,177,471,487,215
Sep. 30, 20213,088,196.503,272,947.503,080,267.253,251,677.753,251,677.752,312,414,691,786
Sep. 29, 20213,045,524.753,156,943.503,028,073.003,089,169.753,089,169.752,274,445,577,158
Sep. 28, 20213,115,504.503,156,827.003,035,637.253,043,267.253,043,267.252,240,847,072,970
Sep. 27, 20213,191,251.003,266,927.503,114,746.753,118,076.253,118,076.252,287,117,777,256
Sep. 26, 20213,153,415.753,247,977.003,015,151.503,189,358.003,189,358.002,263,201,077,771
Sep. 25, 20213,162,219.003,173,687.253,082,429.253,153,044.253,153,044.252,332,842,153,795
Sep. 24, 20213,315,002.253,324,893.253,020,401.503,162,135.003,162,135.003,162,104,909,147
Sep. 23, 20213,218,023.003,318,725.753,184,678.503,315,061.003,315,061.002,528,587,093,855
Sep. 22, 20213,001,843.753,241,056.752,996,809.253,219,073.003,219,073.002,817,576,398,213
Sep. 21, 20213,168,249.253,212,509.502,936,202.253,003,004.003,003,004.003,593,913,891,022
Sep. 20, 20213,482,993.003,487,920.253,136,586.003,155,842.753,155,842.753,234,366,604,986
Sep. 19, 20213,557,354.503,561,740.253,457,844.753,482,905.253,482,905.251,987,422,592,164
Sep. 18, 20213,483,999.753,595,893.253,470,274.003,558,055.003,558,055.002,105,988,244,711
Sep. 17, 20213,514,281.003,537,444.003,450,597.003,483,557.253,483,557.252,117,196,590,852
Sep. 16, 20213,538,723.753,560,387.503,464,064.503,515,190.003,515,190.002,336,745,034,658
Sep. 15, 20213,468,480.253,560,147.753,445,908.003,540,005.253,540,005.252,240,005,373,032
Sep. 14, 20213,306,449.753,477,395.253,291,133.503,468,075.003,468,075.002,846,495,281,516
Sep. 13, 20213,386,336.003,431,315.003,208,430.253,306,672.003,306,672.003,013,009,518,182
Sep. 12, 20213,323,867.253,409,008.003,293,268.003,386,781.253,386,781.252,050,009,988,662
Sep. 11, 20213,299,104.253,379,942.753,295,312.253,323,487.003,323,487.002,536,638,336,210
Sep. 10, 20213,411,634.753,460,431.003,260,477.003,300,138.753,300,138.752,878,889,931,642
Sep. 09, 20213,378,736.753,475,570.503,367,572.503,411,249.503,411,249.502,843,673,948,236
Sep. 08, 20213,436,719.753,472,734.003,280,754.753,402,109.253,402,109.253,617,373,216,678
Sep. 07, 20213,850,020.503,862,870.503,179,006.503,435,499.003,435,499.004,785,808,471,068
Sep. 06, 20213,778,865.503,852,910.503,731,189.253,848,050.753,848,050.752,842,826,435,407
Sep. 05, 20213,645,196.503,786,158.003,616,052.753,777,727.503,777,727.502,213,396,207,532
Sep. 04, 20213,650,413.253,689,557.003,616,796.003,645,690.503,645,690.502,735,206,457,343
Sep. 03, 20213,600,730.753,720,951.003,535,329.503,651,584.753,651,584.753,153,819,959,103
Sep. 02, 20213,562,258.003,677,141.003,550,906.503,603,614.503,603,614.502,886,244,298,525
Sep. 01, 20213,438,139.503,583,707.253,400,222.003,565,117.503,565,117.502,856,602,704,762
Aug. 31, 20213,452,124.753,514,534.003,432,440.503,443,024.003,443,024.002,535,210,359,459
Aug. 30, 20213,589,208.003,595,883.003,446,687.253,454,374.503,454,374.502,337,934,803,979
Aug. 29, 20213,594,820.253,648,683.503,522,397.003,588,839.003,588,839.001,902,807,766,164
Aug. 28, 20213,606,678.003,622,180.003,564,538.753,594,170.003,594,170.002,099,664,182,021
Aug. 27, 20213,477,528.503,609,632.503,440,440.003,605,655.253,605,655.252,536,453,723,678
Aug. 26, 20213,631,220.253,656,667.753,440,698.503,481,063.003,481,063.002,422,431,789,078
Aug. 25, 20213,538,740.003,645,756.253,501,276.253,628,118.753,628,118.752,419,177,516,900
Aug. 24, 20213,672,875.003,697,673.503,535,764.003,537,172.753,537,172.752,621,855,843,395
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...