Bitcoin Dominica USD (BTCD-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:03AM UTC. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 46.99 | 46.99 | 46.94 | 46.94 | 46.94 | 1,499 |
| Apr 23, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Apr 22, 2024 | 46.98 | 46.99 | 46.94 | 46.99 | 46.99 | 1,200 |
| Apr 21, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Apr 20, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Apr 19, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Apr 18, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Apr 17, 2024 | 47.04 | 47.04 | 46.93 | 46.98 | 46.98 | 1,400 |
| Apr 16, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Apr 15, 2024 | 47.05 | 47.09 | 47.04 | 47.04 | 47.04 | 576 |
| Apr 14, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Apr 13, 2024 | 47.07 | 47.10 | 47.05 | 47.05 | 47.05 | 1,101 |
| Apr 12, 2024 | 47.12 | 47.12 | 47.06 | 47.07 | 47.07 | 1,699 |
| Apr 11, 2024 | 47.12 | 47.12 | 47.08 | 47.12 | 47.12 | 1,380 |
| Apr 10, 2024 | 47.17 | 47.17 | 47.12 | 47.12 | 47.12 | 1,800 |
| Apr 09, 2024 | 47.23 | 47.23 | 47.16 | 47.17 | 47.17 | 1,500 |
| Apr 08, 2024 | 47.28 | 47.28 | 47.22 | 47.23 | 47.23 | 1,300 |
| Apr 07, 2024 | 47.32 | 47.32 | 47.28 | 47.28 | 47.28 | 1,200 |
| Apr 06, 2024 | 47.37 | 47.38 | 47.32 | 47.32 | 47.32 | 910 |
| Apr 05, 2024 | 47.46 | 47.46 | 47.37 | 47.37 | 47.37 | 2,160 |
| Apr 04, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Apr 03, 2024 | 47.46 | 47.50 | 47.43 | 47.46 | 47.46 | 960 |
| Apr 02, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Apr 01, 2024 | 47.53 | 47.53 | 47.46 | 47.46 | 47.46 | 432 |
| Mar 31, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| Mar 30, 2024 | 47.56 | 47.58 | 47.53 | 47.53 | 47.53 | 1,226 |
| Mar 29, 2024 | 47.59 | 47.61 | 47.56 | 47.56 | 47.56 | 1,100 |
| Mar 28, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Mar 27, 2024 | 47.65 | 47.65 | 47.59 | 47.59 | 47.59 | 954 |
| Mar 26, 2024 | 47.71 | 47.71 | 47.65 | 47.65 | 47.65 | 1,071 |
| Mar 25, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Mar 24, 2024 | 47.75 | 47.75 | 47.70 | 47.71 | 47.71 | 411 |
| Mar 23, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Mar 22, 2024 | 47.77 | 47.80 | 47.75 | 47.75 | 47.75 | 1,100 |
| Mar 21, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Mar 20, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Mar 19, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Mar 18, 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 47.77 | 250 |
| Mar 17, 2024 | 47.82 | 47.82 | 47.75 | 47.80 | 47.80 | 414 |
| Mar 16, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| Mar 15, 2024 | 47.92 | 47.92 | 47.82 | 47.82 | 47.82 | 1,300 |
| Mar 14, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Mar 13, 2024 | 47.98 | 48.00 | 47.88 | 47.92 | 47.92 | 1,975 |
| Mar 12, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Mar 11, 2024 | 48.09 | 48.09 | 47.98 | 47.98 | 47.98 | 1,393 |
| Mar 10, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Mar 09, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Mar 08, 2024 | 48.11 | 48.11 | 48.09 | 48.09 | 48.09 | 721 |
| Mar 07, 2024 | 48.09 | 48.16 | 48.09 | 48.11 | 48.11 | 666 |
| Mar 06, 2024 | 48.15 | 48.15 | 48.09 | 48.09 | 48.09 | 1,540 |
| Mar 05, 2024 | 48.21 | 48.21 | 48.15 | 48.15 | 48.15 | 1,501 |
| Mar 04, 2024 | 48.20 | 48.21 | 48.16 | 48.21 | 48.21 | 1,321 |
| Mar 03, 2024 | 48.26 | 48.26 | 48.20 | 48.20 | 48.20 | 1,981 |
| Mar 02, 2024 | 48.30 | 48.32 | 48.26 | 48.26 | 48.26 | 2,602 |
| Mar 01, 2024 | 48.32 | 48.33 | 48.28 | 48.30 | 48.30 | 3,321 |
| Feb 29, 2024 | 48.35 | 48.37 | 48.32 | 48.32 | 48.32 | 720 |
| Feb 28, 2024 | 48.39 | 48.39 | 48.32 | 48.35 | 48.35 | 810 |
| Feb 27, 2024 | 48.46 | 48.46 | 48.39 | 48.39 | 48.39 | 1,361 |
| Feb 26, 2024 | 48.45 | 48.51 | 48.45 | 48.46 | 48.46 | 2,472 |
| Feb 25, 2024 | 48.50 | 48.50 | 48.45 | 48.45 | 48.45 | 3,299 |
| Feb 24, 2024 | 48.56 | 48.56 | 48.50 | 48.50 | 48.50 | 1,800 |
| Feb 23, 2024 | 48.54 | 48.56 | 48.52 | 48.56 | 48.56 | 1,000 |
| Feb 22, 2024 | 48.62 | 48.62 | 48.53 | 48.54 | 48.54 | 2,199 |
| Feb 21, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Feb 20, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Feb 19, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Feb 18, 2024 | 48.67 | 48.67 | 48.62 | 48.62 | 48.62 | 2,601 |
| Feb 17, 2024 | 48.75 | 48.75 | 48.67 | 48.67 | 48.67 | 2,601 |
| Feb 16, 2024 | 48.80 | 48.80 | 48.74 | 48.75 | 48.75 | 2,602 |
| Feb 15, 2024 | 48.84 | 49.08 | 48.80 | 48.80 | 48.80 | 2,602 |
| Feb 14, 2024 | 49.09 | 49.09 | 48.82 | 48.84 | 48.84 | 1,901 |
| Feb 13, 2024 | 48.87 | 49.09 | 48.87 | 49.09 | 49.09 | - |
| Feb 12, 2024 | 48.87 | 49.09 | 48.82 | 48.87 | 48.87 | 3,361 |
| Feb 11, 2024 | 48.93 | 49.12 | 48.87 | 48.87 | 48.87 | 3,001 |
| Feb 10, 2024 | 48.98 | 48.98 | 48.93 | 48.93 | 48.93 | 1,441 |
| Feb 09, 2024 | 49.07 | 49.07 | 48.98 | 48.98 | 48.98 | 1,700 |
| Feb 08, 2024 | 49.30 | 49.31 | 49.07 | 49.07 | 49.07 | 9,505 |
| Feb 07, 2024 | 49.33 | 49.33 | 49.30 | 49.30 | 49.30 | 900 |
| Feb 06, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Feb 05, 2024 | 49.45 | 49.45 | 49.32 | 49.33 | 49.33 | 1,998 |
| Feb 04, 2024 | 49.51 | 49.51 | 49.45 | 49.45 | 49.45 | 1,329 |
| Feb 03, 2024 | 49.56 | 49.56 | 49.51 | 49.51 | 49.51 | 1,400 |
| Feb 02, 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 1,800 |
| Feb 01, 2024 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 490 |
| Jan 31, 2024 | 49.72 | 49.72 | 49.65 | 49.65 | 49.65 | 902 |
| Jan 30, 2024 | 49.77 | 49.77 | 49.72 | 49.72 | 49.72 | 638 |
| Jan 29, 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 49.77 | 1,883 |
| Jan 28, 2024 | 49.82 | 49.82 | 49.78 | 49.78 | 49.78 | 80 |
| Jan 27, 2024 | 49.86 | 49.86 | 49.82 | 49.82 | 49.82 | 132 |
| Jan 26, 2024 | 49.89 | 49.89 | 49.86 | 49.86 | 49.86 | 840 |
| Jan 25, 2024 | 49.97 | 49.97 | 49.89 | 49.89 | 49.89 | 1,419 |
| Jan 24, 2024 | 48.64 | 49.97 | 48.64 | 49.97 | 49.97 | 1,215 |
| Jan 23, 2024 | 48.69 | 48.69 | 48.64 | 48.64 | 48.64 | 999 |
| Jan 22, 2024 | 48.75 | 48.75 | 48.69 | 48.69 | 48.69 | 649 |
| Jan 21, 2024 | 48.78 | 48.78 | 48.75 | 48.75 | 48.75 | 650 |
| Jan 20, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Jan 19, 2024 | 48.85 | 48.85 | 48.78 | 48.78 | 48.78 | 949 |
| Jan 18, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Jan 17, 2024 | 48.92 | 48.92 | 48.85 | 48.85 | 48.85 | 2,499 |
| Jan 16, 2024 | 48.96 | 48.96 | 48.92 | 48.92 | 48.92 | 1,079 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.