BTCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 66,405.71 | -408.98 | -0.61% | 66,747.10 | 67,173.00 | 65,898.46 | 503.00 |
Apr 22 2024 | 66,814.69 | 1,832.00 | 2.82% | 64,960.68 | 67,196.01 | 64,613.17 | 671.00 |
Apr 21 2024 | 64,982.69 | 102.40 | 0.16% | 64,824.67 | 65,696.10 | 64,434.14 | 552.00 |
Apr 20 2024 | 64,880.29 | 945.18 | 1.48% | 63,872.90 | 65,367.74 | 63,242.11 | 605.00 |
Apr 19 2024 | 63,935.11 | 524.50 | 0.83% | 63,254.13 | 65,360.27 | 60,100.70 | 1,627.00 |
Apr 18 2024 | 63,410.61 | 2,099.16 | 3.42% | 61,418.11 | 63,887.99 | 60,915.39 | 1,310.00 |
Apr 17 2024 | 61,311.45 | -2,391.20 | -3.75% | 63,733.86 | 64,437.07 | 59,937.63 | 1,417.00 |
Apr 16 2024 | 63,702.65 | 317.23 | 0.50% | 63,369.54 | 64,210.49 | 61,708.94 | 1,615.00 |
Apr 15 2024 | 63,385.42 | -2,199.96 | -3.35% | 65,426.80 | 66,762.51 | 62,524.56 | 1,523.00 |
Apr 14 2024 | 65,585.38 | 1,085.39 | 1.68% | 64,252.10 | 65,691.54 | 62,385.88 | 1,940.00 |
Apr 13 2024 | 64,499.99 | -2,688.02 | -4.00% | 67,131.28 | 67,892.90 | 61,664.86 | 2,021.00 |
Apr 12 2024 | 67,188.01 | -2,882.83 | -4.11% | 70,140.20 | 71,175.09 | 65,640.34 | 1,754.00 |
Apr 11 2024 | 70,070.84 | -420.64 | -0.60% | 70,428.61 | 71,183.85 | 69,617.84 | 1,229.00 |
Apr 10 2024 | 70,491.48 | 1,339.65 | 1.94% | 69,117.25 | 70,945.99 | 67,582.37 | 1,409.00 |
Apr 09 2024 | 69,151.83 | -2,486.02 | -3.47% | 71,618.31 | 71,700.09 | 68,432.43 | 1,246.00 |
Apr 08 2024 | 71,637.85 | 2,272.06 | 3.28% | 69,255.39 | 72,732.98 | 69,171.51 | 1,553.00 |
Apr 07 2024 | 69,365.79 | 419.39 | 0.61% | 68,853.39 | 70,298.00 | 68,835.71 | 834.00 |
Apr 06 2024 | 68,946.40 | 1,026.39 | 1.51% | 67,730.00 | 69,654.92 | 67,447.74 | 819.00 |
Apr 05 2024 | 67,920.01 | -548.14 | -0.80% | 68,352.00 | 68,507.04 | 66,059.99 | 1,339.00 |
Apr 04 2024 | 68,468.15 | 2,342.19 | 3.54% | 66,040.11 | 69,022.99 | 65,065.81 | 1,549.00 |
Apr 03 2024 | 66,125.96 | 641.37 | 0.98% | 65,483.19 | 66,840.93 | 64,876.85 | 1,506.00 |
Apr 02 2024 | 65,484.59 | -4,346.20 | -6.22% | 69,579.51 | 69,588.89 | 64,678.97 | 2,102.00 |
Apr 01 2024 | 69,830.79 | -1,498.52 | -2.10% | 71,227.74 | 71,234.00 | 68,364.61 | 1,549.00 |
Mar 31 2024 | 71,329.31 | 1,720.20 | 2.47% | 69,655.11 | 71,338.20 | 69,638.47 | 850.00 |
Mar 30 2024 | 69,609.11 | -256.56 | -0.37% | 69,826.00 | 70,280.59 | 69,554.00 | 626.00 |
Mar 29 2024 | 69,865.67 | -885.39 | -1.25% | 70,778.01 | 70,892.77 | 69,260.32 | 1,049.00 |
Mar 28 2024 | 70,751.06 | 1,139.06 | 1.64% | 69,515.56 | 71,458.39 | 69,040.21 | 1,386.00 |
Mar 27 2024 | 69,612.00 | -372.50 | -0.53% | 69,978.07 | 71,442.36 | 68,414.51 | 1,759.00 |
Mar 26 2024 | 69,984.50 | 238.50 | 0.34% | 69,734.70 | 71,408.90 | 69,482.67 | 1,450.00 |
Mar 25 2024 | 69,746.00 | 2,436.24 | 3.62% | 66,864.70 | 70,955.24 | 66,390.00 | 1,859.00 |
Mar 24 2024 | 67,309.76 | 2,969.37 | 4.62% | 64,152.18 | 67,510.19 | 63,775.83 | 1,308.00 |
Mar 23 2024 | 64,340.39 | 880.35 | 1.39% | 63,679.41 | 65,995.00 | 63,187.95 | 921.00 |
Mar 22 2024 | 63,460.04 | -2,041.22 | -3.12% | 65,666.61 | 66,589.12 | 62,569.41 | 1,897.00 |
Mar 21 2024 | 65,501.26 | -2,390.24 | -3.52% | 67,702.19 | 67,977.72 | 64,848.71 | 1,938.00 |
Mar 20 2024 | 67,891.50 | 5,656.49 | 9.09% | 62,105.70 | 67,933.06 | 60,860.02 | 2,766.00 |
Mar 19 2024 | 62,235.01 | -5,481.85 | -8.10% | 67,774.73 | 68,120.99 | 61,862.21 | 3,139.00 |
Mar 18 2024 | 67,716.86 | -858.21 | -1.25% | 68,242.19 | 68,930.00 | 66,660.21 | 2,056.00 |
Mar 17 2024 | 68,575.07 | 3,216.41 | 4.92% | 66,047.16 | 68,751.10 | 64,910.85 | 2,007.00 |
Mar 16 2024 | 65,358.66 | -4,154.62 | -5.98% | 69,808.59 | 70,026.85 | 64,796.88 | 2,138.00 |
Mar 15 2024 | 69,513.28 | -1,949.63 | -2.73% | 71,529.01 | 73,399.00 | 63,500.00 | 3,564.00 |
Mar 14 2024 | 71,462.91 | -1,552.88 | -2.13% | 72,961.33 | 73,775.55 | 69,008.95 | 2,299.00 |
Mar 13 2024 | 73,015.79 | 1,551.39 | 2.17% | 71,418.61 | 73,628.03 | 71,333.31 | 2,046.00 |
Mar 12 2024 | 71,464.40 | -631.13 | -0.88% | 72,285.93 | 72,433.38 | 69,339.17 | 2,157.00 |
Mar 11 2024 | 72,095.53 | 3,146.84 | 4.56% | 68,872.50 | 72,799.39 | 67,266.26 | 2,759.00 |
Mar 10 2024 | 68,948.69 | 598.42 | 0.88% | 68,287.76 | 69,884.09 | 68,250.00 | 1,588.00 |
Mar 09 2024 | 68,350.27 | 242.18 | 0.36% | 68,108.11 | 68,516.89 | 67,871.35 | 875.00 |
Mar 08 2024 | 68,108.09 | 1,152.88 | 1.72% | 66,833.10 | 69,274.81 | 66,772.73 | 1,921.00 |
Mar 07 2024 | 66,955.21 | 870.31 | 1.32% | 65,934.89 | 67,965.99 | 65,680.01 | 2,083.00 |
Mar 06 2024 | 66,084.90 | 2,288.91 | 3.59% | 63,625.90 | 67,487.89 | 62,793.18 | 3,184.00 |
Mar 05 2024 | 63,795.99 | -4,381.04 | -6.43% | 68,284.54 | 68,884.99 | 61,629.45 | 4,546.00 |
Mar 04 2024 | 68,177.03 | 5,090.14 | 8.07% | 63,091.09 | 68,450.01 | 63,027.46 | 3,310.00 |
Mar 03 2024 | 63,086.89 | 1,089.54 | 1.76% | 61,902.89 | 63,208.97 | 61,385.84 | 1,252.00 |
Mar 02 2024 | 61,997.35 | -363.76 | -0.58% | 62,421.62 | 62,421.83 | 61,654.85 | 1,205.00 |
Mar 01 2024 | 62,361.11 | 1,036.86 | 1.69% | 61,217.55 | 62,939.29 | 60,781.95 | 1,760.00 |
Feb 29 2024 | 61,324.25 | -976.23 | -1.57% | 62,191.44 | 63,426.62 | 60,523.51 | 2,558.00 |
Feb 28 2024 | 62,300.48 | 5,275.78 | 9.25% | 57,042.49 | 63,203.62 | 56,687.42 | 3,658.00 |
Feb 27 2024 | 57,024.70 | 2,509.39 | 4.60% | 54,590.31 | 57,553.49 | 54,462.11 | 2,067.00 |
Feb 26 2024 | 54,515.31 | 2,772.40 | 5.36% | 51,691.10 | 54,745.10 | 50,937.41 | 1,780.00 |
Feb 25 2024 | 51,742.91 | 174.71 | 0.34% | 51,568.16 | 51,941.45 | 51,282.89 | 949.00 |
Feb 24 2024 | 51,568.20 | 830.37 | 1.64% | 50,764.23 | 51,655.95 | 50,601.16 | 738.00 |
Feb 23 2024 | 50,737.83 | -572.95 | -1.12% | 51,271.11 | 51,510.33 | 50,664.88 | 1,521.00 |
Feb 22 2024 | 51,310.78 | -598.43 | -1.15% | 51,756.69 | 52,019.24 | 51,056.73 | 1,669.00 |
Feb 21 2024 | 51,909.21 | -374.80 | -0.72% | 52,277.40 | 52,346.93 | 50,709.19 | 1,969.00 |
Feb 20 2024 | 52,284.01 | 558.89 | 1.08% | 51,794.59 | 52,916.32 | 50,980.99 | 1,924.00 |
Feb 19 2024 | 51,725.12 | -399.56 | -0.77% | 52,132.74 | 52,487.85 | 51,725.02 | 1,274.00 |
Feb 18 2024 | 52,124.68 | 400.39 | 0.77% | 51,626.73 | 52,355.09 | 51,191.13 | 1,117.00 |
Feb 17 2024 | 51,724.29 | -453.76 | -0.87% | 52,117.91 | 52,164.39 | 50,687.23 | 1,049.00 |
Feb 16 2024 | 52,178.05 | 290.66 | 0.56% | 51,883.25 | 52,449.49 | 51,610.22 | 1,713.00 |
Feb 15 2024 | 51,887.39 | 117.65 | 0.23% | 51,847.36 | 52,797.62 | 51,414.01 | 2,146.00 |
Feb 14 2024 | 51,769.74 | 2,002.18 | 4.02% | 49,675.65 | 51,978.67 | 49,228.21 | 2,215.00 |
Feb 13 2024 | 49,767.56 | -232.45 | -0.46% | 49,943.21 | 50,220.69 | 48,496.01 | 2,301.00 |
Feb 12 2024 | 50,000.01 | 1,726.72 | 3.58% | 48,274.27 | 50,241.06 | 47,722.60 | 2,277.00 |
Feb 11 2024 | 48,273.29 | 484.68 | 1.01% | 47,748.68 | 48,497.49 | 47,566.09 | 1,337.00 |
Feb 10 2024 | 47,788.61 | 654.62 | 1.39% | 47,186.31 | 48,140.87 | 46,844.01 | 766.00 |
Feb 09 2024 | 47,133.99 | 1,831.78 | 4.04% | 45,312.21 | 48,197.19 | 45,244.99 | 1,661.00 |
Feb 08 2024 | 45,302.21 | 1,026.13 | 2.32% | 44,429.80 | 45,571.19 | 44,380.18 | 1,824.00 |
Feb 07 2024 | 44,276.08 | 1,181.06 | 2.74% | 43,113.49 | 44,333.51 | 42,793.40 | 1,489.00 |
Feb 06 2024 | 43,095.02 | 384.90 | 0.90% | 42,703.82 | 43,371.38 | 42,577.65 | 1,349.00 |
Feb 05 2024 | 42,710.12 | 118.98 | 0.28% | 42,586.08 | 43,493.26 | 42,312.01 | 1,511.00 |
Feb 04 2024 | 42,591.14 | -384.85 | -0.90% | 43,002.39 | 43,104.18 | 42,485.02 | 1,005.00 |
Feb 03 2024 | 42,975.99 | -206.00 | -0.48% | 43,157.19 | 43,368.79 | 42,883.25 | 748.00 |
Feb 02 2024 | 43,181.99 | 129.38 | 0.30% | 43,066.91 | 43,409.02 | 42,636.74 | 1,540.00 |
Feb 01 2024 | 43,052.61 | 437.64 | 1.03% | 42,614.00 | 43,273.50 | 41,935.68 | 1,933.00 |
Jan 31 2024 | 42,614.97 | -300.63 | -0.70% | 43,016.69 | 43,742.14 | 42,305.40 | 1,921.00 |
Jan 30 2024 | 42,915.60 | -372.80 | -0.86% | 43,188.24 | 43,735.09 | 42,710.01 | 1,535.00 |
Jan 29 2024 | 43,288.40 | 1,253.63 | 2.98% | 41,947.83 | 43,304.59 | 41,823.01 | 1,122.00 |
Jan 28 2024 | 42,034.77 | -85.24 | -0.20% | 42,126.09 | 42,811.99 | 41,681.66 | 1,160.00 |
Jan 27 2024 | 42,120.01 | 255.15 | 0.61% | 41,797.85 | 42,189.65 | 41,424.48 | 866.00 |
Jan 26 2024 | 41,864.86 | 1,919.87 | 4.81% | 39,939.12 | 42,192.99 | 39,845.41 | 1,994.00 |
Jan 25 2024 | 39,944.99 | -174.51 | -0.43% | 40,069.57 | 40,284.99 | 39,549.92 | 1,432.00 |