Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
05-May-2024
|
₹ 53,02,745 | ₹ 53,76,466 | ₹ 52,55,624 | ₹ 53,40,106 | ₹ 1.5T | +0.70% |
04-May-2024
|
₹ 51,49,446 | ₹ 53,62,014 | ₹ 51,41,138 | ₹ 52,91,668 | ₹ 2.0T | +2.76% |
03-May-2024
|
₹ 49,45,080 | ₹ 51,68,016 | ₹ 49,01,194 | ₹ 51,57,777 | ₹ 2.7T | +4.30% |
02-May-2024
|
₹ 48,07,695 | ₹ 49,56,115 | ₹ 47,57,341 | ₹ 49,45,080 | ₹ 3.3T | +2.86% |
01-May-2024
|
₹ 50,34,493 | ₹ 50,85,838 | ₹ 47,43,184 | ₹ 48,07,695 | ₹ 3.8T | -4.50% |
30-Apr-2024
|
₹ 52,44,838 | ₹ 53,87,956 | ₹ 50,13,687 | ₹ 50,33,506 | ₹ 2.8T | -4.03% |
29-Apr-2024
|
₹ 53,12,877 | ₹ 53,28,835 | ₹ 51,69,391 | ₹ 52,44,838 | ₹ 2.1T | -1.28% |
28-Apr-2024
|
₹ 52,54,666 | ₹ 53,46,453 | ₹ 52,54,666 | ₹ 53,12,877 | ₹ 1.4T | +1.11% |
27-Apr-2024
|
₹ 53,37,521 | ₹ 53,39,924 | ₹ 52,23,855 | ₹ 52,54,666 | ₹ 1.6T | -1.55% |
26-Apr-2024
|
₹ 53,83,944 | ₹ 54,36,452 | ₹ 52,94,334 | ₹ 53,37,521 | ₹ 2.2T | -0.86% |
25-Apr-2024
|
₹ 53,87,937 | ₹ 53,95,911 | ₹ 52,57,604 | ₹ 53,95,911 | ₹ 2.8T | +0.15% |
24-Apr-2024
|
₹ 55,64,667 | ₹ 55,75,689 | ₹ 53,61,881 | ₹ 53,93,058 | ₹ 2.3T | -3.08% |
23-Apr-2024
|
₹ 55,47,602 | ₹ 56,00,219 | ₹ 54,89,845 | ₹ 55,64,667 | ₹ 2.1T | +0.31% |
22-Apr-2024
|
₹ 54,05,082 | ₹ 55,68,109 | ₹ 53,83,771 | ₹ 55,55,475 | ₹ 2.2T | +2.78% |
21-Apr-2024
|
₹ 54,26,325 | ₹ 54,71,883 | ₹ 53,82,920 | ₹ 54,07,026 | ₹ 1.7T | -0.36% |
20-Apr-2024
|
₹ 53,71,375 | ₹ 54,43,301 | ₹ 52,95,642 | ₹ 54,26,325 | ₹ 2.1T | +1.02% |
19-Apr-2024
|
₹ 52,56,146 | ₹ 54,49,089 | ₹ 50,33,918 | ₹ 53,71,375 | ₹ 4.1T | +2.19% |
18-Apr-2024
|
₹ 51,75,110 | ₹ 53,48,868 | ₹ 50,88,183 | ₹ 52,56,146 | ₹ 3.1T | +1.57% |
17-Apr-2024
|
₹ 52,49,212 | ₹ 53,82,521 | ₹ 49,96,664 | ₹ 51,75,110 | ₹ 3.5T | -1.41% |
16-Apr-2024
|
₹ 52,94,562 | ₹ 53,19,933 | ₹ 51,69,858 | ₹ 52,47,762 | ₹ 3.8T | -0.88% |
15-Apr-2024
|
₹ 53,90,373 | ₹ 55,66,835 | ₹ 53,11,843 | ₹ 53,22,707 | ₹ 3.7T | -1.26% |
14-Apr-2024
|
₹ 55,89,321 | ₹ 56,11,836 | ₹ 51,72,608 | ₹ 53,79,482 | ₹ 5.6T | -3.75% |
13-Apr-2024
|
₹ 56,61,787 | ₹ 56,73,430 | ₹ 55,19,924 | ₹ 55,64,181 | ₹ 3.4T | -1.72% |
12-Apr-2024
|
₹ 58,53,023 | ₹ 59,37,806 | ₹ 56,61,787 | ₹ 56,61,787 | ₹ 2.8T | -3.27% |
11-Apr-2024
|
₹ 57,68,927 | ₹ 59,29,609 | ₹ 57,68,927 | ₹ 58,53,023 | ₹ 2.8T | +1.46% |
10-Apr-2024
|
₹ 57,38,148 | ₹ 58,23,840 | ₹ 56,38,941 | ₹ 57,86,974 | ₹ 2.9T | +0.85% |
09-Apr-2024
|
₹ 59,87,730 | ₹ 59,93,933 | ₹ 56,99,708 | ₹ 57,20,176 | ₹ 3.0T | -4.47% |
08-Apr-2024
|
₹ 57,95,841 | ₹ 60,51,033 | ₹ 57,47,714 | ₹ 59,87,730 | ₹ 3.0T | +3.31% |
07-Apr-2024
|
₹ 56,82,985 | ₹ 58,45,436 | ₹ 56,82,985 | ₹ 57,93,993 | ₹ 1.8T | +1.95% |
06-Apr-2024
|
₹ 56,29,788 | ₹ 56,95,830 | ₹ 56,20,116 | ₹ 56,82,985 | ₹ 1.7T | +0.94% |
05-Apr-2024
|
₹ 57,35,887 | ₹ 57,41,801 | ₹ 55,16,774 | ₹ 56,29,788 | ₹ 3.2T | -1.85% |
04-Apr-2024
|
₹ 54,85,260 | ₹ 57,36,842 | ₹ 54,56,934 | ₹ 57,35,887 | ₹ 2.6T | +4.57% |
03-Apr-2024
|
₹ 54,67,643 | ₹ 55,78,323 | ₹ 54,43,527 | ₹ 54,93,070 | ₹ 3.0T | +0.47% |
02-Apr-2024
|
₹ 57,30,957 | ₹ 58,25,410 | ₹ 54,01,283 | ₹ 54,67,643 | ₹ 4.1T | -4.59% |
01-Apr-2024
|
₹ 58,75,505 | ₹ 59,50,667 | ₹ 56,96,911 | ₹ 57,30,957 | ₹ 2.8T | -2.46% |
31-Mar-2024
|
₹ 58,34,178 | ₹ 58,96,367 | ₹ 58,01,655 | ₹ 58,75,505 | ₹ 1.5T | +0.71% |
30-Mar-2024
|
₹ 57,94,742 | ₹ 58,55,997 | ₹ 57,88,549 | ₹ 58,34,178 | ₹ 1.5T | +0.68% |
29-Mar-2024
|
₹ 59,09,034 | ₹ 59,22,369 | ₹ 57,74,807 | ₹ 57,93,848 | ₹ 2.2T | -1.95% |
28-Mar-2024
|
₹ 57,14,289 | ₹ 59,58,922 | ₹ 57,10,688 | ₹ 59,11,165 | ₹ 3.1T | +3.45% |
27-Mar-2024
|
₹ 58,52,047 | ₹ 59,35,105 | ₹ 57,14,289 | ₹ 57,14,289 | ₹ 3.3T | -2.35% |
26-Mar-2024
|
₹ 58,87,899 | ₹ 59,63,615 | ₹ 57,88,007 | ₹ 58,53,510 | ₹ 3.3T | -0.58% |
25-Mar-2024
|
₹ 54,80,385 | ₹ 58,88,943 | ₹ 54,80,385 | ₹ 58,88,943 | ₹ 3.4T | +7.45% |
24-Mar-2024
|
₹ 54,78,166 | ₹ 54,94,840 | ₹ 53,47,768 | ₹ 54,80,385 | ₹ 1.9T | +0.04% |
23-Mar-2024
|
₹ 53,05,906 | ₹ 54,91,099 | ₹ 52,17,975 | ₹ 54,78,166 | ₹ 2.4T | +3.25% |
22-Mar-2024
|
₹ 54,44,209 | ₹ 55,48,618 | ₹ 52,28,130 | ₹ 53,05,906 | ₹ 3.6T | -2.54% |
21-Mar-2024
|
₹ 53,38,684 | ₹ 56,54,937 | ₹ 53,38,684 | ₹ 54,51,184 | ₹ 4.2T | +2.11% |
20-Mar-2024
|
₹ 53,76,688 | ₹ 53,78,316 | ₹ 50,60,950 | ₹ 53,38,684 | ₹ 5.2T | -0.71% |
19-Mar-2024
|
₹ 55,67,334 | ₹ 56,35,237 | ₹ 51,98,425 | ₹ 53,68,582 | ₹ 5.9T | -3.57% |
18-Mar-2024
|
₹ 56,54,630 | ₹ 57,02,637 | ₹ 55,31,089 | ₹ 55,67,334 | ₹ 3.9T | -1.54% |
17-Mar-2024
|
₹ 55,34,107 | ₹ 56,82,409 | ₹ 53,57,104 | ₹ 56,54,630 | ₹ 4.5T | +2.18% |
16-Mar-2024
|
₹ 56,69,376 | ₹ 58,27,514 | ₹ 55,34,107 | ₹ 55,34,107 | ₹ 3.8T | -2.39% |
15-Mar-2024
|
₹ 58,52,129 | ₹ 59,85,086 | ₹ 55,11,947 | ₹ 56,69,376 | ₹ 6.6T | -3.12% |
14-Mar-2024
|
₹ 60,40,545 | ₹ 61,01,537 | ₹ 57,98,457 | ₹ 58,71,093 | ₹ 4.1T | -2.81% |
13-Mar-2024
|
₹ 58,79,676 | ₹ 61,04,478 | ₹ 58,69,552 | ₹ 60,40,545 | ₹ 4.3T | +2.74% |
12-Mar-2024
|
₹ 60,08,972 | ₹ 60,18,938 | ₹ 57,38,948 | ₹ 58,79,676 | ₹ 5.0T | -2.15% |
11-Mar-2024
|
₹ 57,51,848 | ₹ 60,10,160 | ₹ 56,07,795 | ₹ 59,92,835 | ₹ 5.1T | +4.19% |
10-Mar-2024
|
₹ 56,59,507 | ₹ 57,92,490 | ₹ 56,58,856 | ₹ 57,51,848 | ₹ 2.7T | +1.63% |
09-Mar-2024
|
₹ 56,75,402 | ₹ 57,38,539 | ₹ 56,37,095 | ₹ 56,54,005 | ₹ 2.7T | -0.38% |
08-Mar-2024
|
₹ 55,97,729 | ₹ 57,00,004 | ₹ 55,07,658 | ₹ 57,00,004 | ₹ 4.5T | +1.83% |
07-Mar-2024
|
₹ 55,74,316 | ₹ 56,16,984 | ₹ 54,43,913 | ₹ 55,97,729 | ₹ 4.0T | +0.42% |
1st April Price | ₹ 57,30,957 | 30th April Price | ₹ 50,33,506 |
Highest Price in April | ₹ 60,51,033 | Lowest Price in April | ₹ 49,96,664 |
Market Cap 30th April | ₹ 99.2T | % Change | -12.17% |
Over all performance | Falling |
1st March Price | ₹ 51,38,589 | 31st March Price | ₹ 58,75,505 |
Highest Price in March | ₹ 61,04,478 | Lowest Price in March | ₹ 50,22,993 |
Market Cap 31st March | ₹ 115.6T | % Change | +14.34% |
Over all performance | Rising |
1st February Price | ₹ 35,60,359 | 29th February Price | ₹ 50,90,650 |
Highest Price in February | ₹ 52,78,522 | Lowest Price in February | ₹ 34,81,283 |
Market Cap 29th February | ₹ 100.0T | % Change | +42.98% |
Over all performance | Rising |
Bitcoin price history tracking allows you to quickly and easily see how your investment has been performing. You can track the opening value, high, and close for Bitcoin over time, along with the trade volume. You can also see the daily change as a simple percentage at a glance, so you can very easily see which days saw the greatest change.
All the prices listed on this page are sourced via Coinbase - it is important to check your investments from a single source because different sellers values will vary. For example, today 6 May 2024, the price of Bitcoin on Coinbase is ₹ 53,49,366, with a daily change of 1.01%, while on WazirX, the price is ₹ 55,50,546 and a daily change of 0.62%.
Advertisement
Coin Name | Price | Change (24h) | |
---|---|---|---|
Bitcoin(BTC)
|
|
₹ 49,74,167 |
▲
+0.29%
+14,167
|
Ethereum(ETH)
|
|
₹ 2,51,000 |
▼
-1.95%
-5,000
|
Tether(USDT)
|
|
₹ 79.59 |
▲
+0.01%
+0.01
|
Binance Coin(BNB)
|
|
₹ 46,582 |
▲
+1.64%
+750.53
|
Solana(SOL)
|
|
₹ 11,500 |
▼
-4.16%
-499
|
USD Coin(USDC)
|
|
₹ 79.51 |
◀▶
0.00%
0.00
|
Ripple(XRP)
|
|
₹ 44.13 |
▲
+0.07%
+0.03
|
Dogecoin(DOGE)
|
|
₹ 12.50 |
▲
+1.58%
+0.19
|
Cardano(ADA)
|
|
₹ 38.18 |
▼
-0.44%
-0.17
|
Shiba Inu(SHIB)
|
|
₹ 0.002043 |
▼
-0.49%
-0.000010
|
Avalanche(AVAX)
|
|
₹ 3,117.39 |
▼
-0.17%
-5.43
|
TRON(TRX)
|
|
₹ 9.50 |
▼
-1.55%
-0.15
|