BTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 64,346.00 | -2,112.00 | -3.18% | 66,596.00 | 67,153.00 | 63,666.00 | 436.00 |
Apr 23 2024 | 66,458.00 | -436.00 | -0.65% | 66,893.00 | 67,253.00 | 65,808.00 | 275.00 |
Apr 22 2024 | 66,894.00 | 1,902.00 | 2.93% | 64,999.00 | 68,106.00 | 64,581.00 | 489.00 |
Apr 21 2024 | 64,992.00 | -53.00 | -0.08% | 64,894.00 | 65,756.00 | 64,261.00 | 235.00 |
Apr 20 2024 | 65,045.00 | 1,154.00 | 1.81% | 63,799.00 | 65,465.00 | 63,174.00 | 463.00 |
Apr 19 2024 | 63,891.00 | 362.00 | 0.57% | 63,431.00 | 65,501.00 | 59,679.00 | 1,202.00 |
Apr 18 2024 | 63,529.00 | 2,153.00 | 3.51% | 61,345.00 | 64,194.00 | 60,914.00 | 983.00 |
Apr 17 2024 | 61,376.00 | -2,507.00 | -3.92% | 63,762.00 | 64,534.00 | 59,810.00 | 1,249.00 |
Apr 16 2024 | 63,883.00 | 414.00 | 0.65% | 63,410.00 | 64,415.00 | 61,730.00 | 1,011.00 |
Apr 15 2024 | 63,469.00 | -2,322.00 | -3.53% | 65,557.00 | 66,888.00 | 62,323.00 | 1,442.00 |
Apr 14 2024 | 65,791.00 | 1,959.00 | 3.07% | 64,206.00 | 65,909.00 | 62,190.00 | 1,366.00 |
Apr 13 2024 | 63,832.00 | -3,257.00 | -4.85% | 66,990.00 | 67,878.00 | 61,593.00 | 2,010.00 |
Apr 12 2024 | 67,089.00 | -3,023.00 | -4.31% | 70,153.00 | 71,291.00 | 65,103.00 | 1,311.00 |
Apr 11 2024 | 70,112.00 | -573.00 | -0.81% | 70,621.00 | 71,444.00 | 69,650.00 | 681.00 |
Apr 10 2024 | 70,685.00 | 1,521.00 | 2.20% | 69,131.00 | 71,341.00 | 67,559.00 | 1,084.00 |
Apr 09 2024 | 69,164.00 | -2,511.00 | -3.50% | 71,731.00 | 71,751.00 | 68,238.00 | 1,213.00 |
Apr 08 2024 | 71,675.00 | 2,332.00 | 3.36% | 69,309.00 | 72,762.00 | 69,036.00 | 1,571.00 |
Apr 07 2024 | 69,343.00 | 463.00 | 0.67% | 68,962.00 | 70,222.00 | 68,820.00 | 269.00 |
Apr 06 2024 | 68,880.00 | 1,082.00 | 1.60% | 67,866.00 | 69,687.00 | 67,379.00 | 289.00 |
Apr 05 2024 | 67,798.00 | -693.00 | -1.01% | 68,421.00 | 68,732.00 | 65,959.00 | 848.00 |
Apr 04 2024 | 68,491.00 | 2,518.00 | 3.82% | 65,857.00 | 69,634.00 | 65,048.00 | 926.00 |
Apr 03 2024 | 65,973.00 | 507.00 | 0.77% | 65,533.00 | 66,834.00 | 5.61 | 858.00 |
Apr 02 2024 | 65,466.00 | -4,229.00 | -6.07% | 69,641.00 | 69,641.00 | 64,192.00 | 1,669.00 |
Apr 01 2024 | 69,695.00 | -1,733.00 | -2.43% | 71,312.00 | 71,328.00 | 68,100.00 | 1,220.00 |
Mar 31 2024 | 71,428.00 | 1,566.00 | 2.24% | 69,663.00 | 71,444.00 | 69,663.00 | 732.00 |
Mar 30 2024 | 69,862.00 | 0.00 | 0.00% | 69,862.00 | 69,862.00 | 69,862.00 | 0.00 |
Mar 29 2024 | 69,862.00 | -853.00 | -1.21% | 70,812.00 | 70,893.00 | 69,015.00 | 625.00 |
Mar 28 2024 | 70,715.00 | 1,223.00 | 1.76% | 69,418.00 | 71,557.00 | 68,928.00 | 730.00 |
Mar 27 2024 | 69,492.00 | -493.00 | -0.70% | 69,977.00 | 71,611.00 | 68,256.00 | 1,730.00 |
Mar 26 2024 | 69,985.00 | 111.00 | 0.16% | 69,773.00 | 71,444.00 | 69,327.00 | 1,080.00 |
Mar 25 2024 | 69,874.00 | 2,589.00 | 3.85% | 67,225.00 | 70,983.00 | 66,397.00 | 1,968.00 |
Mar 24 2024 | 67,285.00 | 3,240.00 | 5.06% | 64,111.00 | 67,949.00 | 63,826.00 | 898.00 |
Mar 23 2024 | 64,045.00 | 230.00 | 0.36% | 63,775.00 | 65,973.00 | 63,680.00 | 174.00 |
Mar 22 2024 | 63,815.00 | -4,144.00 | -6.10% | 65,547.00 | 66,712.00 | 62,218.00 | 1,510.00 |
Mar 21 2024 | 67,959.00 | 0.00 | 0.00% | 67,959.00 | 67,959.00 | 67,959.00 | 0.00 |
Mar 20 2024 | 67,959.00 | 5,904.00 | 9.51% | 62,260.00 | 68,200.00 | 60,870.00 | 2,284.00 |
Mar 19 2024 | 62,055.00 | -5,514.00 | -8.16% | 67,637.00 | 68,136.00 | 61,689.00 | 3,831.00 |
Mar 18 2024 | 67,569.00 | -906.00 | -1.32% | 68,377.00 | 68,940.00 | 66,633.00 | 1,353.00 |
Mar 17 2024 | 68,475.00 | 3,137.00 | 4.80% | 65,520.00 | 68,927.00 | 64,593.00 | 1,630.00 |
Mar 16 2024 | 65,338.00 | -4,103.00 | -5.91% | 69,488.00 | 70,071.00 | 64,867.00 | 1,916.00 |
Mar 15 2024 | 69,441.00 | -3,522.00 | -4.83% | 71,426.00 | 72,413.00 | 65,460.00 | 2,211.00 |
Mar 14 2024 | 72,963.00 | 0.00 | 0.00% | 72,963.00 | 72,963.00 | 72,963.00 | 0.00 |
Mar 13 2024 | 72,963.00 | 1,723.00 | 2.42% | 71,213.00 | 73,588.00 | 70,976.00 | 1,734.00 |
Mar 12 2024 | 71,240.00 | -718.00 | -1.00% | 72,060.00 | 72,760.00 | 68,357.00 | 3,966.00 |
Mar 11 2024 | 71,958.00 | 2,993.00 | 4.34% | 68,900.00 | 72,606.00 | 67,000.00 | 4,085.00 |
Mar 10 2024 | 68,965.00 | 734.00 | 1.08% | 68,216.00 | 69,861.00 | 68,047.00 | 1,407.00 |
Mar 09 2024 | 68,231.00 | 187.00 | 0.27% | 67,999.00 | 68,534.00 | 67,719.00 | 1,145.00 |
Mar 08 2024 | 68,044.00 | 1,296.00 | 1.94% | 66,744.00 | 69,839.00 | 66,036.00 | 2,363.00 |
Mar 07 2024 | 66,748.00 | 680.00 | 1.03% | 66,029.00 | 67,962.00 | 65,595.00 | 1,254.00 |
Mar 06 2024 | 66,068.00 | 2,304.00 | 3.61% | 63,775.00 | 67,681.00 | 62,783.00 | 2,344.00 |
Mar 05 2024 | 63,764.00 | -4,337.00 | -6.37% | 68,052.00 | 68,874.00 | 59,008.00 | 4,680.00 |
Mar 04 2024 | 68,101.00 | 4,965.00 | 7.86% | 63,077.00 | 68,161.00 | 62,222.00 | 3,112.00 |
Mar 03 2024 | 63,136.00 | 1,162.00 | 1.87% | 61,898.00 | 63,248.00 | 61,350.00 | 1,030.00 |
Mar 02 2024 | 61,974.00 | -368.00 | -0.59% | 62,333.00 | 62,396.00 | 61,584.00 | 856.00 |
Mar 01 2024 | 62,342.00 | 1,174.00 | 1.92% | 61,137.00 | 63,028.00 | 60,531.00 | 1,556.00 |
Feb 29 2024 | 61,168.00 | -1,239.00 | -1.99% | 62,240.00 | 63,578.00 | 60,201.00 | 2,490.00 |
Feb 28 2024 | 62,407.00 | 5,376.00 | 9.43% | 57,031.00 | 63,905.00 | 56,668.00 | 3,927.00 |
Feb 27 2024 | 57,031.00 | 2,610.00 | 4.80% | 54,478.00 | 57,537.00 | 54,384.00 | 2,833.00 |
Feb 26 2024 | 54,421.00 | 2,693.00 | 5.21% | 51,727.00 | 54,720.00 | 50,871.00 | 2,709.00 |
Feb 25 2024 | 51,728.00 | 102.00 | 0.20% | 51,635.00 | 51,962.00 | 51,307.00 | 824.00 |
Feb 24 2024 | 51,626.00 | 892.00 | 1.76% | 50,771.00 | 51,736.00 | 50,589.00 | 628.00 |
Feb 23 2024 | 50,734.00 | -1,117.00 | -2.15% | 51,273.00 | 51,537.00 | 50,232.00 | 575.00 |
Feb 22 2024 | 51,851.00 | 0.00 | 0.00% | 51,851.00 | 51,851.00 | 51,851.00 | 0.00 |
Feb 21 2024 | 51,851.00 | -319.00 | -0.61% | 52,168.00 | 52,279.00 | 50,439.00 | 1,203.00 |
Feb 20 2024 | 52,170.00 | 448.00 | 0.87% | 51,732.00 | 52,880.00 | 50,585.00 | 1,573.00 |
Feb 19 2024 | 51,722.00 | -327.00 | -0.63% | 52,065.00 | 52,466.00 | 51,648.00 | 829.00 |
Feb 18 2024 | 52,049.00 | -84.00 | -0.16% | 51,638.00 | 52,451.00 | 51,165.00 | 629.00 |
Feb 17 2024 | 52,133.00 | 0.00 | 0.00% | 52,133.00 | 52,133.00 | 52,133.00 | 0.00 |
Feb 16 2024 | 52,133.00 | 246.00 | 0.47% | 51,899.00 | 52,580.00 | 51,580.00 | 817.00 |
Feb 15 2024 | 51,887.00 | 104.00 | 0.20% | 51,804.00 | 52,700.00 | 51,280.00 | 1,559.00 |
Feb 14 2024 | 51,783.00 | 1,984.00 | 3.98% | 49,733.00 | 52,005.00 | 49,298.00 | 1,812.00 |
Feb 13 2024 | 49,799.00 | -159.00 | -0.32% | 49,936.00 | 50,349.00 | 48,322.00 | 1,493.00 |
Feb 12 2024 | 49,958.00 | 1,624.00 | 3.36% | 48,322.00 | 50,283.00 | 47,699.00 | 2,572.00 |
Feb 11 2024 | 48,334.00 | 534.00 | 1.12% | 47,757.00 | 48,500.00 | 47,609.00 | 770.00 |
Feb 10 2024 | 47,800.00 | 651.00 | 1.38% | 47,208.00 | 48,190.00 | 46,900.00 | 485.00 |
Feb 09 2024 | 47,149.00 | 2,835.00 | 6.40% | 45,319.00 | 48,190.00 | 45,246.00 | 1,383.00 |
Feb 08 2024 | 44,314.00 | 0.00 | 0.00% | 44,314.00 | 44,314.00 | 44,314.00 | 0.00 |
Feb 07 2024 | 44,314.00 | 1,227.00 | 2.85% | 43,103.00 | 44,354.00 | 42,788.00 | 1,135.00 |
Feb 06 2024 | 43,087.00 | 379.00 | 0.89% | 42,705.00 | 43,387.00 | 42,574.00 | 535.00 |
Feb 05 2024 | 42,708.00 | 117.00 | 0.27% | 42,581.00 | 43,540.00 | 42,247.00 | 647.00 |
Feb 04 2024 | 42,591.00 | -407.00 | -0.95% | 42,989.00 | 43,109.00 | 42,240.00 | 460.00 |
Feb 03 2024 | 42,998.00 | 404.00 | 0.95% | 43,182.00 | 43,366.00 | 42,888.00 | 222.00 |
Feb 02 2024 | 42,594.00 | 0.00 | 0.00% | 42,594.00 | 42,594.00 | 42,594.00 | 0.00 |
Feb 01 2024 | 42,594.00 | 0.00 | 0.00% | 42,594.00 | 42,594.00 | 42,594.00 | 0.00 |
Jan 31 2024 | 42,594.00 | -348.00 | -0.81% | 43,086.00 | 43,722.00 | 42,304.00 | 846.00 |
Jan 30 2024 | 42,942.00 | -358.00 | -0.83% | 43,278.00 | 43,867.00 | 42,700.00 | 637.00 |
Jan 29 2024 | 43,300.00 | 1,253.00 | 2.98% | 41,958.00 | 43,330.00 | 41,821.00 | 751.00 |
Jan 28 2024 | 42,047.00 | -78.00 | -0.19% | 42,142.00 | 42,815.00 | 41,623.00 | 509.00 |
Jan 27 2024 | 42,125.00 | 309.00 | 0.74% | 41,805.00 | 42,204.00 | 41,405.00 | 313.00 |
Jan 26 2024 | 41,816.00 | 1,825.00 | 4.56% | 39,996.00 | 42,192.00 | 39,876.00 | 1,664.00 |