Bitcoin Price History

Bitcoin Price in India
₹ 16,20,593 +20,116 (+1.26%)
Updated: 5 July 2022 04:07 IST
Overview BTC Price History

Bitcoin Historical Data (BTC INR)

Date Open High Low Close Volume Change (%)
04-Jul-2022
₹ 15,13,423 ₹ 15,76,667 ₹ 15,04,866 ₹ 15,70,765 ₹ 1.6T +3.79%
03-Jul-2022
₹ 15,20,334 ₹ 15,27,657 ₹ 14,95,420 ₹ 15,16,568 ₹ 1.2T -0.25%
02-Jul-2022
₹ 15,38,014 ₹ 15,46,127 ₹ 15,01,010 ₹ 15,20,532 ₹ 1.5T -1.14%
01-Jul-2022
₹ 15,03,970 ₹ 16,15,516 ₹ 14,74,232 ₹ 15,38,075 ₹ 2.5T +2.27%
30-Jun-2022
₹ 15,82,920 ₹ 16,03,992 ₹ 14,89,980 ₹ 15,05,402 ₹ 1.8T -4.90%
29-Jun-2022
₹ 16,04,422 ₹ 16,11,777 ₹ 15,71,233 ₹ 15,80,809 ₹ 1.8T -1.47%
28-Jun-2022
₹ 16,39,149 ₹ 16,66,775 ₹ 15,99,134 ₹ 16,00,281 ₹ 1.6T -2.37%
27-Jun-2022
₹ 16,57,363 ₹ 16,82,091 ₹ 16,14,066 ₹ 16,36,035 ₹ 1.6T -1.29%
26-Jun-2022
₹ 16,48,835 ₹ 17,07,278 ₹ 16,48,835 ₹ 16,57,528 ₹ 1.3T +0.53%
25-Jun-2022
₹ 16,42,798 ₹ 16,82,910 ₹ 16,37,593 ₹ 16,48,672 ₹ 1.5T +0.36%
24-Jun-2022
₹ 15,95,210 ₹ 16,73,058 ₹ 15,95,160 ₹ 16,39,088 ₹ 2.0T +2.75%
23-Jun-2022
₹ 15,83,142 ₹ 16,27,581 ₹ 15,48,689 ₹ 15,94,180 ₹ 1.9T +0.70%
22-Jun-2022
₹ 16,54,720 ₹ 16,58,267 ₹ 15,59,072 ₹ 15,87,782 ₹ 2.2T -4.05%
21-Jun-2022
₹ 15,59,150 ₹ 16,89,226 ₹ 15,54,552 ₹ 16,54,658 ₹ 2.3T +6.13%
20-Jun-2022
₹ 15,27,689 ₹ 16,29,486 ₹ 15,25,488 ₹ 15,58,270 ₹ 2.5T +2.00%
19-Jun-2022
₹ 14,21,482 ₹ 15,50,049 ₹ 13,74,200 ₹ 15,28,120 ₹ 3.0T +7.50%
18-Jun-2022
₹ 16,06,070 ₹ 16,17,121 ₹ 14,27,378 ₹ 14,27,378 ₹ 2.3T -11.13%
17-Jun-2022
₹ 16,36,271 ₹ 16,61,772 ₹ 15,77,137 ₹ 16,07,553 ₹ 2.3T -1.76%
16-Jun-2022
₹ 16,21,681 ₹ 17,85,088 ₹ 16,06,205 ₹ 16,31,282 ₹ 3.0T +0.59%
15-Jun-2022
₹ 17,48,683 ₹ 17,59,869 ₹ 15,69,281 ₹ 16,02,161 ₹ 3.6T -8.38%
14-Jun-2022
₹ 18,48,115 ₹ 18,48,115 ₹ 16,26,814 ₹ 17,49,124 ₹ 4.2T -5.36%
13-Jun-2022
₹ 21,83,291 ₹ 21,83,291 ₹ 17,72,914 ₹ 18,49,703 ₹ 5.1T -15.28%
12-Jun-2022
₹ 22,25,839 ₹ 22,45,178 ₹ 21,02,071 ₹ 21,81,957 ₹ 2.5T -1.97%
11-Jun-2022
₹ 22,65,602 ₹ 22,98,307 ₹ 21,96,183 ₹ 22,28,866 ₹ 2.1T -1.62%
10-Jun-2022
₹ 23,51,312 ₹ 23,53,116 ₹ 22,52,370 ₹ 22,66,552 ₹ 2.2T -3.60%
09-Jun-2022
₹ 23,42,777 ₹ 23,79,750 ₹ 23,32,374 ₹ 23,49,495 ₹ 1.7T +0.29%
08-Jun-2022
₹ 23,44,607 ₹ 24,54,348 ₹ 23,22,181 ₹ 23,44,405 ₹ 2.9T -0.01%
07-Jun-2022
₹ 24,34,455 ₹ 24,53,275 ₹ 22,74,712 ₹ 23,41,192 ₹ 2.4T -3.83%
06-Jun-2022
₹ 23,31,337 ₹ 24,63,191 ₹ 23,15,730 ₹ 24,32,830 ₹ 2.4T +4.35%
05-Jun-2022
₹ 23,07,192 ₹ 23,34,991 ₹ 22,94,135 ₹ 23,30,951 ₹ 1.3T +1.03%
04-Jun-2022
₹ 22,95,010 ₹ 23,16,919 ₹ 22,89,479 ₹ 23,09,438 ₹ 1.3T +0.63%
03-Jun-2022
₹ 23,38,378 ₹ 23,73,217 ₹ 22,78,366 ₹ 22,92,446 ₹ 2.1T -1.96%
02-Jun-2022
₹ 23,50,701 ₹ 23,55,099 ₹ 22,84,026 ₹ 23,43,436 ₹ 2.6T -0.31%
01-Jun-2022
₹ 24,87,877 ₹ 24,87,877 ₹ 23,23,561 ₹ 23,52,196 ₹ 2.7T -5.45%
31-May-2022
₹ 23,79,346 ₹ 25,05,485 ₹ 23,71,702 ₹ 24,87,513 ₹ 3.0T +4.55%
30-May-2022
₹ 22,68,280 ₹ 23,85,769 ₹ 22,58,312 ₹ 23,76,834 ₹ 2.3T +4.79%
29-May-2022
₹ 22,46,940 ₹ 22,83,050 ₹ 22,39,019 ₹ 22,68,571 ₹ 1.3T +0.96%
28-May-2022
₹ 21,95,335 ₹ 22,66,363 ₹ 21,93,393 ₹ 22,46,645 ₹ 1.7T +2.34%
27-May-2022
₹ 22,91,426 ₹ 22,99,933 ₹ 21,96,625 ₹ 21,97,565 ₹ 2.7T -4.10%
26-May-2022
₹ 23,19,243 ₹ 23,19,243 ₹ 21,82,673 ₹ 22,97,330 ₹ 2.8T -0.94%
25-May-2022
₹ 22,75,142 ₹ 23,38,746 ₹ 22,59,144 ₹ 23,12,256 ₹ 2.1T +1.63%
24-May-2022
₹ 23,29,794 ₹ 23,33,131 ₹ 22,26,652 ₹ 22,73,512 ₹ 2.3T -2.42%
23-May-2022
₹ 23,24,331 ₹ 23,72,972 ₹ 23,24,331 ₹ 23,27,809 ₹ 2.0T +0.15%
22-May-2022
₹ 22,88,309 ₹ 23,52,432 ₹ 22,75,026 ₹ 23,25,575 ₹ 1.5T +1.63%
21-May-2022
₹ 22,46,005 ₹ 23,03,450 ₹ 22,43,332 ₹ 22,90,845 ₹ 1.5T +2.00%
20-May-2022
₹ 23,40,108 ₹ 23,71,684 ₹ 22,38,120 ₹ 22,43,735 ₹ 2.4T -4.12%
19-May-2022
₹ 22,62,430 ₹ 23,59,950 ₹ 22,26,874 ₹ 23,38,217 ₹ 2.6T +3.35%
18-May-2022
₹ 22,91,548 ₹ 23,67,920 ₹ 22,38,089 ₹ 22,58,387 ₹ 2.4T -1.45%
17-May-2022
₹ 23,25,305 ₹ 23,78,794 ₹ 22,89,111 ₹ 22,92,096 ₹ 2.1T -1.43%
16-May-2022
₹ 23,27,104 ₹ 24,25,413 ₹ 22,71,668 ₹ 23,18,418 ₹ 2.6T -0.37%
15-May-2022
₹ 23,01,640 ₹ 23,54,053 ₹ 22,69,570 ₹ 23,22,155 ₹ 1.9T +0.89%
14-May-2022
₹ 22,85,702 ₹ 23,34,592 ₹ 22,21,072 ₹ 23,06,789 ₹ 2.2T +0.92%
13-May-2022
₹ 22,04,209 ₹ 23,96,933 ₹ 21,64,925 ₹ 22,86,615 ₹ 3.4T +3.74%
12-May-2022
₹ 23,30,439 ₹ 23,30,439 ₹ 20,01,888 ₹ 22,02,045 ₹ 5.6T -5.51%
11-May-2022
₹ 24,42,517 ₹ 24,76,776 ₹ 22,55,328 ₹ 23,11,617 ₹ 5.0T -5.36%
10-May-2022
₹ 24,03,735 ₹ 25,20,635 ₹ 23,10,061 ₹ 24,42,500 ₹ 5.2T +1.61%
09-May-2022
₹ 26,44,489 ₹ 26,68,001 ₹ 24,01,308 ₹ 24,01,308 ₹ 3.9T -9.20%
08-May-2022
₹ 27,65,758 ₹ 27,66,513 ₹ 26,02,839 ₹ 26,37,968 ₹ 2.9T -4.62%
07-May-2022
₹ 27,64,037 ₹ 27,80,607 ₹ 27,49,347 ₹ 27,67,221 ₹ 1.6T +0.12%
06-May-2022
₹ 27,70,215 ₹ 28,01,272 ₹ 27,26,907 ₹ 27,64,967 ₹ 3.3T -0.19%
Load More

Bitcoin Price History Chart (Last 60 Days)

Bitcoin Historical Price

Bitcoin Price June, 2022

1st June Price ₹ 23,52,196 30th June Price ₹ 15,05,402
Highest Price in June ₹ 24,87,877 Lowest Price in June ₹ 13,74,200
Market Cap 30th June ₹ 28.7T % Change -36.00%
Over all performance Falling

Bitcoin Price May, 2022

1st May Price ₹ 29,32,564 31st May Price ₹ 24,87,513
Highest Price in May ₹ 30,38,424 Lowest Price in May ₹ 20,01,888
Market Cap 31st May ₹ 47.5T % Change -15.18%
Over all performance Falling

Bitcoin Price April, 2022

1st April Price ₹ 35,30,623 30th April Price ₹ 29,28,317
Highest Price in April ₹ 35,99,803 Lowest Price in April ₹ 29,14,297
Market Cap 30th April ₹ 55.7T % Change -17.06%
Over all performance Falling

About Bitcoin Price History in India

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 5 July 2022, the price of Bitcoin on Coinbase is ₹ 15,71,318, with a daily change of 3.35%, while on WazirX, the price is ₹ 15,93,274 and a daily change of 1.35%.

Advertisement

CRYPTO
more
Coin Name Price Change (24h)
Bitcoin Price
Bitcoin(BTC)
₹ 16,29,267
+28,789
+1.80%
Ethereum Price
Ethereum(ETH)
₹ 92,999
+4,012.10
+4.51%
Tether Price
Tether(USDT)
₹ 81.60
-1.3
-1.25%
USD Coin Price
USD Coin(USDC)
₹ 82.70
-0.53
-0.63%
Binance Coin Price
Binance Coin(BNB)
₹ 18,578
+517.85
+2.87%
Binance USD Price
Binance USD(BUSD)
₹ 78.91
-0.14
-0.17%
Ripple Price
Ripple(XRP)
₹ 26.80
-0.15
-0.54%
Cardano Price
Cardano(ADA)
₹ 38.56
+0.76
+2.01%
Solana Price
Solana(SOL)
₹ 3,017.85
+215.13
+7.68%
Dogecoin Price
Dogecoin(DOGE)
₹ 5.63
+0.08
+1.40%
Polkadot Price
Polkadot(DOT)
₹ 584
+7.17
+1.24%
TRON Price
TRON(TRX)
₹ 5.45
+0.03
+0.56%

Advertisement

© Copyright Red Pixels Ventures Limited 2022. All rights reserved.