BTCVUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 76.92 | -1.25 | -1.60% | 78.08 | 78.60 | 76.13 | 0.00 |
May 15 2024 | 78.17 | 5.61 | 7.74% | 72.53 | 78.27 | 72.27 | 0.00 |
May 14 2024 | 72.56 | 62.81 | 644.29% | 74.13 | 74.34 | 72.02 | 0.00 |
May 13 2024 | 9.75 | -62.70 | -86.54% | 69.67 | 70.69 | 9.54 | 0.00 |
May 12 2024 | 72.45 | 0.810 | 1.13% | 71.71 | 72.82 | 71.43 | 0.00 |
May 11 2024 | 71.64 | -0.170 | -0.23% | 71.69 | 72.40 | 71.30 | 0.00 |
May 10 2024 | 71.80 | -2.47 | -3.32% | 74.14 | 74.80 | 70.99 | 0.00 |
May 09 2024 | 74.27 | 2.20 | 3.05% | 72.11 | 74.69 | 71.48 | 0.00 |
May 08 2024 | 72.07 | -1.55 | -2.11% | 73.46 | 74.25 | 71.74 | 0.00 |
May 07 2024 | 73.63 | 63.83 | 651.66% | 74.44 | 75.86 | 73.38 | 0.00 |
May 06 2024 | 9.80 | -65.63 | -87.01% | 69.67 | 70.69 | 5.07 | 0.00 |
May 05 2024 | 75.43 | 0.150 | 0.20% | 75.29 | 76.09 | 74.20 | 0.00 |
May 04 2024 | 75.28 | 1.12 | 1.51% | 74.11 | 75.93 | 73.76 | 0.00 |
May 03 2024 | 74.16 | 4.45 | 6.39% | 69.67 | 74.64 | 69.33 | 0.00 |
May 02 2024 | 69.71 | 0.840 | 1.21% | 68.63 | 70.25 | 67.06 | 0.00 |
May 01 2024 | 68.87 | -2.83 | -3.95% | 71.45 | 71.51 | 66.60 | 0.00 |
Apr 30 2024 | 71.70 | 61.81 | 624.54% | 75.23 | 76.22 | 69.64 | 0.00 |
Apr 29 2024 | 9.90 | -64.35 | -86.67% | 76.53 | 77.35 | 4.88 | 0.00 |
Apr 28 2024 | 74.24 | -0.540 | -0.73% | 74.73 | 75.74 | 73.96 | 0.00 |
Apr 27 2024 | 74.79 | -0.400 | -0.53% | 75.12 | 75.30 | 73.66 | 0.00 |
Apr 26 2024 | 75.18 | -0.810 | -1.07% | 75.99 | 76.33 | 74.65 | 0.00 |
Apr 25 2024 | 75.99 | 0.330 | 0.44% | 75.74 | 76.90 | 74.00 | 0.00 |
Apr 24 2024 | 75.66 | -2.57 | -3.29% | 78.26 | 79.05 | 74.91 | 0.00 |
Apr 23 2024 | 78.23 | 67.86 | 654.59% | 78.72 | 79.19 | 77.62 | 0.00 |
Apr 22 2024 | 10.37 | -66.22 | -86.46% | 76.53 | 77.35 | 5.17 | 0.00 |
Apr 21 2024 | 76.59 | 0.090 | 0.12% | 76.34 | 77.41 | 75.74 | 0.00 |
Apr 20 2024 | 76.50 | 1.02 | 1.35% | 75.21 | 77.12 | 74.54 | 0.00 |
Apr 19 2024 | 75.48 | 0.630 | 0.84% | 74.69 | 77.18 | 70.24 | 0.00 |
Apr 18 2024 | 74.85 | 2.58 | 3.57% | 72.22 | 75.58 | 71.71 | 0.00 |
Apr 17 2024 | 72.27 | -2.82 | -3.76% | 75.24 | 75.96 | 70.55 | 0.00 |
Apr 16 2024 | 75.09 | 65.26 | 663.52% | 74.74 | 75.75 | 72.74 | 0.00 |
Apr 15 2024 | 9.83 | -67.70 | -87.32% | 75.80 | 76.46 | 5.15 | 0.00 |
Apr 14 2024 | 77.53 | 1.54 | 2.03% | 75.80 | 77.60 | 73.26 | 0.00 |
Apr 13 2024 | 75.99 | -3.11 | -3.94% | 79.07 | 80.07 | 72.59 | 0.00 |
Apr 12 2024 | 79.11 | -3.47 | -4.20% | 82.50 | 83.90 | 77.81 | 0.00 |
Apr 11 2024 | 82.57 | -0.570 | -0.69% | 83.15 | 83.97 | 81.98 | 0.00 |
Apr 10 2024 | 83.15 | 1.63 | 1.99% | 81.45 | 83.77 | 79.60 | 0.00 |
Apr 09 2024 | 81.52 | 70.41 | 633.30% | 84.38 | 84.55 | 80.46 | 0.00 |
Apr 08 2024 | 11.12 | -70.71 | -86.41% | 80.75 | 80.98 | 10.80 | 0.00 |
Apr 07 2024 | 81.83 | 0.560 | 0.69% | 81.20 | 82.79 | 81.20 | 0.00 |
Apr 06 2024 | 81.26 | 1.14 | 1.42% | 79.87 | 82.01 | 79.55 | 0.00 |
Apr 05 2024 | 80.12 | -0.550 | -0.68% | 80.75 | 80.98 | 77.80 | 0.00 |
Apr 04 2024 | 80.67 | 2.73 | 3.50% | 77.86 | 81.67 | 76.73 | 0.00 |
Apr 03 2024 | 77.94 | 0.790 | 1.02% | 77.19 | 78.88 | 76.12 | 0.00 |
Apr 02 2024 | 77.15 | 66.32 | 612.24% | 82.09 | 82.09 | 76.11 | 0.00 |
Apr 01 2024 | 10.83 | -73.16 | -87.10% | 82.49 | 84.49 | 10.58 | 0.00 |
Mar 31 2024 | 83.99 | 1.89 | 2.31% | 82.18 | 84.05 | 82.16 | 0.00 |
Mar 30 2024 | 82.10 | -0.280 | -0.34% | 82.32 | 82.90 | 82.02 | 0.00 |
Mar 29 2024 | 82.37 | -1.02 | -1.22% | 83.40 | 83.59 | 81.44 | 0.00 |
Mar 28 2024 | 83.39 | 1.80 | 2.21% | 81.91 | 84.39 | 81.26 | 0.00 |
Mar 27 2024 | 81.59 | -0.900 | -1.10% | 82.49 | 84.49 | 80.58 | 0.00 |
Mar 26 2024 | 82.49 | 71.65 | 660.92% | 82.23 | 84.32 | 81.80 | 0.00 |
Mar 25 2024 | 10.84 | 0.400 | 3.85% | 73.23 | 77.05 | 10.35 | 0.00 |
Mar 24 2024 | 10.44 | 0.460 | 4.63% | 9.93 | 10.48 | 9.90 | 0.00 |
Mar 23 2024 | 9.98 | -64.78 | -86.65% | 75.10 | 77.02 | 9.98 | 0.00 |
Mar 22 2024 | 74.76 | -2.40 | -3.11% | 77.19 | 78.52 | 73.43 | 0.00 |
Mar 21 2024 | 77.16 | -2.77 | -3.47% | 80.05 | 80.37 | 76.18 | 0.00 |
Mar 20 2024 | 79.93 | 6.63 | 9.04% | 73.23 | 80.26 | 71.71 | 0.00 |
Mar 19 2024 | 73.30 | 62.79 | 597.63% | 79.79 | 80.27 | 72.53 | 0.00 |
Mar 18 2024 | 10.51 | -70.06 | -86.96% | 86.09 | 86.95 | 5.34 | 0.00 |
Mar 17 2024 | 80.56 | 3.70 | 4.82% | 77.35 | 81.11 | 76.11 | 0.00 |
Mar 16 2024 | 76.86 | 66.07 | 612.05% | 81.97 | 82.49 | 76.63 | 0.00 |
Mar 15 2024 | 10.79 | -73.43 | -87.18% | 86.09 | 86.95 | 10.24 | 0.00 |
Mar 14 2024 | 84.22 | -1.95 | -2.26% | 86.09 | 86.95 | 80.87 | 0.00 |
Mar 13 2024 | 86.17 | 1.94 | 2.30% | 84.14 | 86.86 | 84.07 | 0.00 |
Mar 12 2024 | 84.23 | 73.04 | 652.93% | 85.23 | 85.99 | 81.59 | 0.00 |
Mar 11 2024 | 11.19 | -70.18 | -86.25% | 75.10 | 75.66 | 10.81 | 0.00 |
Mar 10 2024 | 81.36 | 0.620 | 0.77% | 80.71 | 82.48 | 80.47 | 0.00 |
Mar 09 2024 | 80.74 | 0.240 | 0.30% | 80.50 | 80.94 | 80.20 | 0.00 |
Mar 08 2024 | 80.50 | 1.44 | 1.83% | 78.94 | 82.53 | 78.34 | 0.00 |
Mar 07 2024 | 79.06 | 1.17 | 1.51% | 77.76 | 80.21 | 77.48 | 0.00 |
Mar 06 2024 | 77.88 | 2.04 | 2.69% | 75.10 | 79.66 | 74.06 | 0.00 |
Mar 05 2024 | 75.84 | 65.33 | 621.48% | 80.49 | 81.38 | 71.52 | 0.00 |
Mar 04 2024 | 10.51 | -63.72 | -85.84% | 72.12 | 73.84 | 9.85 | 0.00 |
Mar 03 2024 | 74.23 | 1.13 | 1.55% | 73.06 | 74.54 | 72.45 | 0.00 |
Mar 02 2024 | 73.10 | -0.600 | -0.82% | 73.63 | 73.63 | 72.64 | 0.00 |
Mar 01 2024 | 73.70 | 1.29 | 1.78% | 72.12 | 74.42 | 71.66 | 0.00 |
Feb 29 2024 | 72.41 | -1.23 | -1.66% | 73.43 | 75.02 | 71.32 | 0.00 |
Feb 28 2024 | 73.64 | 6.47 | 9.63% | 67.22 | 75.42 | 66.87 | 0.00 |
Feb 27 2024 | 67.17 | 58.72 | 694.62% | 64.37 | 67.87 | 64.24 | 0.00 |
Feb 26 2024 | 8.45 | -52.55 | -86.14% | 53.47 | 55.06 | 4.04 | 0.00 |
Feb 25 2024 | 61.00 | 0.240 | 0.40% | 60.77 | 61.23 | 60.44 | 0.00 |
Feb 24 2024 | 60.76 | 0.810 | 1.35% | 59.81 | 60.91 | 59.61 | 0.00 |
Feb 23 2024 | 59.95 | -0.510 | -0.84% | 60.45 | 60.68 | 59.56 | 0.00 |
Feb 22 2024 | 60.46 | -0.770 | -1.25% | 61.03 | 61.31 | 60.03 | 0.00 |
Feb 21 2024 | 61.23 | -0.420 | -0.68% | 61.58 | 61.74 | 59.73 | 0.00 |
Feb 20 2024 | 61.65 | 53.62 | 668.20% | 61.05 | 62.41 | 59.89 | 0.00 |
Feb 19 2024 | 8.03 | -53.42 | -86.94% | 53.47 | 55.06 | 4.09 | 0.00 |
Feb 18 2024 | 61.45 | 0.470 | 0.77% | 60.86 | 61.75 | 60.37 | 0.00 |
Feb 17 2024 | 60.98 | -0.570 | -0.93% | 61.47 | 61.52 | 59.72 | 0.00 |