BTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 64,484.64 | 203.52 | 0.32% | 64,223.84 | 65,287.69 | 62,747.18 | 13,133.00 |
Apr 24 2024 | 64,281.12 | -2,129.44 | -3.21% | 66,546.69 | 67,077.97 | 63,542.56 | 13,580.00 |
Apr 23 2024 | 66,410.56 | -447.39 | -0.67% | 66,839.63 | 67,225.66 | 65,823.66 | 8,832.00 |
Apr 22 2024 | 66,857.95 | 1,920.12 | 2.96% | 64,940.38 | 67,272.73 | 64,520.00 | 10,971.00 |
Apr 21 2024 | 64,937.83 | -48.82 | -0.08% | 64,818.21 | 65,725.81 | 64,250.00 | 4,473.00 |
Apr 20 2024 | 64,986.65 | 1,161.40 | 1.82% | 63,748.77 | 65,463.08 | 63,121.15 | 5,138.00 |
Apr 19 2024 | 63,825.25 | 315.08 | 0.50% | 63,378.02 | 65,498.99 | 59,573.32 | 22,818.00 |
Apr 18 2024 | 63,510.17 | 2,227.18 | 3.63% | 61,227.88 | 64,210.00 | 60,816.07 | 15,217.00 |
Apr 17 2024 | 61,282.99 | -2,560.97 | -4.01% | 63,665.93 | 64,524.14 | 59,648.33 | 21,786.00 |
Apr 16 2024 | 63,843.96 | 420.04 | 0.66% | 63,359.34 | 64,400.00 | 61,645.09 | 17,657.00 |
Apr 15 2024 | 63,423.92 | -2,362.15 | -3.59% | 65,538.78 | 66,928.82 | 62,315.08 | 21,614.00 |
Apr 14 2024 | 65,786.07 | 1,922.32 | 3.01% | 64,265.98 | 65,890.91 | 62,150.00 | 21,553.00 |
Apr 13 2024 | 63,863.75 | -3,328.20 | -4.95% | 67,083.57 | 69,100.00 | 61,208.00 | 26,636.00 |
Apr 12 2024 | 67,191.95 | -2,817.05 | -4.02% | 70,085.21 | 71,265.74 | 65,125.19 | 22,806.00 |
Apr 11 2024 | 70,009.00 | -550.35 | -0.78% | 70,492.31 | 71,305.86 | 69,530.00 | 10,978.00 |
Apr 10 2024 | 70,559.35 | 1,444.39 | 2.09% | 69,089.98 | 71,159.60 | 67,463.07 | 16,643.00 |
Apr 09 2024 | 69,114.96 | -2,499.76 | -3.49% | 71,654.17 | 71,761.37 | 68,200.00 | 14,441.00 |
Apr 08 2024 | 71,614.72 | 2,252.14 | 3.25% | 69,320.08 | 72,777.00 | 69,037.33 | 16,632.00 |
Apr 07 2024 | 69,362.58 | 457.59 | 0.66% | 68,987.48 | 70,312.00 | 68,846.23 | 5,506.00 |
Apr 06 2024 | 68,904.99 | 1,057.07 | 1.56% | 67,880.46 | 69,685.00 | 67,469.19 | 3,965.00 |
Apr 05 2024 | 67,847.92 | -675.99 | -0.99% | 68,428.77 | 68,783.99 | 66,000.00 | 15,473.00 |
Apr 04 2024 | 68,523.91 | 2,547.01 | 3.86% | 65,898.47 | 69,367.19 | 65,073.95 | 18,586.00 |
Apr 03 2024 | 65,976.90 | 539.04 | 0.82% | 65,509.00 | 66,944.06 | 64,500.00 | 14,423.00 |
Apr 02 2024 | 65,437.86 | -4,256.67 | -6.11% | 69,641.53 | 69,667.95 | 64,521.61 | 23,044.00 |
Apr 01 2024 | 69,694.53 | -1,643.34 | -2.30% | 71,216.32 | 71,280.58 | 68,055.15 | 13,763.00 |
Mar 31 2024 | 71,337.87 | 1,689.72 | 2.43% | 69,662.36 | 71,399.91 | 69,631.35 | 4,411.00 |
Mar 30 2024 | 69,648.15 | -248.67 | -0.36% | 69,865.67 | 70,363.25 | 69,569.03 | 3,243.00 |
Mar 29 2024 | 69,896.82 | -854.85 | -1.21% | 70,832.49 | 70,941.70 | 69,036.95 | 7,341.00 |
Mar 28 2024 | 70,751.67 | 1,287.10 | 1.85% | 69,357.09 | 71,635.99 | 68,841.01 | 15,191.00 |
Mar 27 2024 | 69,464.57 | -525.61 | -0.75% | 69,970.70 | 71,789.85 | 68,369.62 | 18,366.00 |
Mar 26 2024 | 69,990.18 | 45.41 | 0.06% | 69,845.13 | 71,582.96 | 69,269.69 | 15,675.00 |
Mar 25 2024 | 69,944.77 | 2,727.72 | 4.06% | 67,134.74 | 71,269.92 | 66,381.84 | 22,190.00 |
Mar 24 2024 | 67,217.05 | 3,147.03 | 4.91% | 64,088.73 | 67,637.60 | 63,785.57 | 6,495.00 |
Mar 23 2024 | 64,070.02 | 270.31 | 0.42% | 63,686.08 | 66,029.09 | 63,013.19 | 6,680.00 |
Mar 22 2024 | 63,799.71 | -1,683.80 | -2.57% | 65,444.19 | 66,651.10 | 62,258.36 | 17,772.00 |
Mar 21 2024 | 65,483.51 | -2,445.51 | -3.60% | 67,825.58 | 68,234.56 | 64,525.00 | 18,434.00 |
Mar 20 2024 | 67,929.02 | 5,992.02 | 9.67% | 62,148.90 | 68,150.00 | 60,771.14 | 37,748.00 |
Mar 19 2024 | 61,937.00 | -5,636.71 | -8.34% | 67,631.25 | 68,136.39 | 61,506.00 | 39,759.00 |
Mar 18 2024 | 67,573.71 | -786.31 | -1.15% | 68,270.51 | 68,933.71 | 66,562.65 | 20,025.00 |
Mar 17 2024 | 68,360.02 | 3,060.16 | 4.69% | 65,651.72 | 68,877.82 | 64,505.00 | 12,534.00 |
Mar 16 2024 | 65,299.86 | -4,100.14 | -5.91% | 69,446.20 | 70,050.00 | 64,774.05 | 16,233.00 |
Mar 15 2024 | 69,400.00 | -1,982.88 | -2.78% | 71,450.80 | 72,414.96 | 65,879.74 | 36,724.00 |
Mar 14 2024 | 71,382.88 | -1,710.36 | -2.34% | 73,123.37 | 73,835.57 | 68,454.47 | 29,568.00 |
Mar 13 2024 | 73,093.24 | 1,599.20 | 2.24% | 71,418.18 | 73,709.99 | 71,337.30 | 21,408.00 |
Mar 12 2024 | 71,494.04 | -636.21 | -0.88% | 72,238.36 | 73,027.63 | 68,965.58 | 29,034.00 |
Mar 11 2024 | 72,130.25 | 3,113.87 | 4.51% | 68,942.59 | 72,943.98 | 67,112.21 | 32,284.00 |
Mar 10 2024 | 69,016.38 | 511.91 | 0.75% | 68,503.25 | 70,000.00 | 68,221.13 | 12,148.00 |
Mar 09 2024 | 68,504.47 | 191.40 | 0.28% | 68,256.28 | 68,700.41 | 68,047.62 | 8,958.00 |
Mar 08 2024 | 68,313.07 | 1,370.68 | 2.05% | 66,957.58 | 70,199.00 | 66,157.09 | 31,272.00 |
Mar 07 2024 | 66,942.39 | 831.19 | 1.26% | 66,071.38 | 68,098.09 | 65,599.63 | 22,140.00 |
Mar 06 2024 | 66,111.20 | 2,333.00 | 3.66% | 63,931.80 | 67,654.06 | 62,832.39 | 34,438.00 |
Mar 05 2024 | 63,778.20 | -4,586.78 | -6.71% | 68,267.27 | 69,324.58 | 59,224.68 | 62,209.00 |
Mar 04 2024 | 68,364.98 | 5,189.32 | 8.21% | 63,152.88 | 68,602.98 | 62,300.00 | 40,526.00 |
Mar 03 2024 | 63,175.66 | 1,131.23 | 1.82% | 61,965.69 | 63,260.00 | 61,388.00 | 7,289.00 |
Mar 02 2024 | 62,044.43 | -393.08 | -0.63% | 62,412.65 | 62,500.00 | 61,623.39 | 6,840.00 |
Mar 01 2024 | 62,437.51 | 1,239.53 | 2.03% | 61,237.54 | 63,267.18 | 60,788.33 | 24,584.00 |
Feb 29 2024 | 61,197.98 | -1,332.62 | -2.13% | 62,386.72 | 63,675.48 | 60,355.61 | 36,697.00 |
Feb 28 2024 | 62,530.60 | 5,424.57 | 9.50% | 57,114.97 | 64,100.00 | 56,723.48 | 48,176.00 |
Feb 27 2024 | 57,106.03 | 2,566.91 | 4.71% | 54,586.71 | 57,646.81 | 54,490.80 | 28,718.00 |
Feb 26 2024 | 54,539.12 | 2,804.94 | 5.42% | 51,732.38 | 54,980.00 | 50,901.23 | 22,402.00 |
Feb 25 2024 | 51,734.18 | 163.08 | 0.32% | 51,573.93 | 51,967.82 | 51,275.01 | 3,608.00 |
Feb 24 2024 | 51,571.10 | 834.45 | 1.64% | 50,760.15 | 51,696.19 | 50,576.55 | 3,429.00 |
Feb 23 2024 | 50,736.65 | -571.98 | -1.11% | 51,258.53 | 51,512.68 | 50,513.01 | 11,660.00 |
Feb 22 2024 | 51,308.63 | -517.73 | -1.00% | 51,815.60 | 52,076.00 | 50,905.65 | 13,052.00 |
Feb 21 2024 | 51,826.36 | -460.60 | -0.88% | 52,265.99 | 52,394.91 | 50,628.60 | 13,685.00 |
Feb 20 2024 | 52,286.96 | 497.69 | 0.96% | 51,785.18 | 53,000.00 | 50,764.01 | 15,812.00 |
Feb 19 2024 | 51,789.27 | -335.67 | -0.64% | 52,145.62 | 52,501.01 | 51,687.98 | 5,978.00 |
Feb 18 2024 | 52,124.94 | 460.30 | 0.89% | 51,646.59 | 52,400.00 | 51,174.38 | 3,979.00 |
Feb 17 2024 | 51,664.64 | -492.61 | -0.94% | 52,167.32 | 52,214.05 | 50,642.36 | 5,368.00 |
Feb 16 2024 | 52,157.25 | 212.25 | 0.41% | 51,964.55 | 52,608.20 | 51,597.87 | 13,798.00 |
Feb 15 2024 | 51,945.00 | 108.12 | 0.21% | 51,849.74 | 52,890.00 | 51,353.49 | 18,441.00 |
Feb 14 2024 | 51,836.88 | 2,097.56 | 4.22% | 49,700.67 | 52,111.00 | 49,253.92 | 20,191.00 |
Feb 13 2024 | 49,739.32 | -221.17 | -0.44% | 49,944.57 | 50,423.42 | 48,327.81 | 20,421.00 |
Feb 12 2024 | 49,960.49 | 1,651.26 | 3.42% | 48,283.86 | 50,363.42 | 47,715.67 | 18,523.00 |
Feb 11 2024 | 48,309.23 | 532.89 | 1.12% | 47,726.64 | 48,614.00 | 47,590.30 | 5,229.00 |
Feb 10 2024 | 47,776.34 | 633.98 | 1.34% | 47,208.88 | 48,179.43 | 46,889.53 | 5,651.00 |
Feb 09 2024 | 47,142.36 | 1,836.69 | 4.05% | 45,343.87 | 48,230.02 | 45,252.93 | 22,088.00 |
Feb 08 2024 | 45,305.67 | 983.14 | 2.22% | 44,389.52 | 45,637.38 | 44,335.00 | 19,231.00 |
Feb 07 2024 | 44,322.53 | 1,242.21 | 2.88% | 43,093.51 | 44,430.00 | 42,760.44 | 12,428.00 |
Feb 06 2024 | 43,080.32 | 423.27 | 0.99% | 42,652.12 | 43,372.79 | 42,516.07 | 7,923.00 |
Feb 05 2024 | 42,657.05 | 77.67 | 0.18% | 42,564.11 | 43,520.00 | 42,235.00 | 8,746.00 |
Feb 04 2024 | 42,579.38 | -421.95 | -0.98% | 42,983.81 | 43,100.00 | 42,228.01 | 2,637.00 |
Feb 03 2024 | 43,001.33 | -184.32 | -0.43% | 43,163.43 | 43,358.13 | 42,863.58 | 2,242.00 |
Feb 02 2024 | 43,185.65 | 109.82 | 0.25% | 43,084.80 | 43,700.00 | 42,527.58 | 12,179.00 |
Feb 01 2024 | 43,075.83 | 515.61 | 1.21% | 42,622.64 | 43,276.19 | 41,846.04 | 11,484.00 |
Jan 31 2024 | 42,560.22 | -400.63 | -0.93% | 43,081.81 | 43,741.94 | 42,265.77 | 15,256.00 |
Jan 30 2024 | 42,960.85 | -334.65 | -0.77% | 43,255.88 | 43,872.99 | 42,680.20 | 16,367.00 |
Jan 29 2024 | 43,295.50 | 1,259.65 | 3.00% | 41,944.97 | 43,326.77 | 41,787.35 | 12,496.00 |
Jan 28 2024 | 42,035.85 | -86.20 | -0.20% | 42,136.48 | 42,839.07 | 41,617.53 | 4,274.00 |
Jan 27 2024 | 42,122.05 | 317.25 | 0.76% | 41,799.84 | 42,199.99 | 41,383.94 | 3,748.00 |