BTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 64,480.39 | 209.02 | 0.33% | 64,269.66 | 65,275.42 | 62,741.38 | 865.00 |
Apr 24 2024 | 64,271.37 | -1,832.63 | -2.77% | 66,531.87 | 67,067.50 | 63,516.61 | 904.00 |
Apr 23 2024 | 66,104.00 | -737.24 | -1.10% | 66,785.92 | 67,212.97 | 66,000.00 | 114.00 |
Apr 22 2024 | 66,841.24 | 3,028.20 | 4.75% | 64,969.33 | 67,271.46 | 64,540.18 | 888.00 |
Apr 21 2024 | 63,813.04 | 0.00 | 0.00% | 63,813.04 | 63,813.04 | 63,813.04 | 0.00 |
Apr 20 2024 | 63,813.04 | 0.00 | 0.00% | 63,813.04 | 63,813.04 | 63,813.04 | 0.00 |
Apr 19 2024 | 63,813.04 | 313.04 | 0.49% | 63,342.04 | 65,731.10 | 59,590.74 | 1,621.00 |
Apr 18 2024 | 63,500.00 | -317.44 | -0.50% | 61,300.00 | 64,179.69 | 60,824.79 | 1,160.00 |
Apr 17 2024 | 63,817.44 | 0.00 | 0.00% | 63,817.44 | 63,817.44 | 63,817.44 | 0.00 |
Apr 16 2024 | 63,817.44 | 392.32 | 0.62% | 63,452.56 | 64,393.46 | 61,661.01 | 1,039.00 |
Apr 15 2024 | 63,425.12 | -2,324.94 | -3.54% | 65,563.86 | 66,864.18 | 62,333.69 | 871.00 |
Apr 14 2024 | 65,750.06 | -1,524.95 | -2.27% | 64,208.18 | 65,887.49 | 62,073.80 | 365.00 |
Apr 13 2024 | 67,275.01 | 0.00 | 0.00% | 67,275.01 | 67,275.01 | 67,275.01 | 0.00 |
Apr 12 2024 | 67,275.01 | -2,744.82 | -3.92% | 70,148.54 | 71,229.32 | 65,118.52 | 1,053.00 |
Apr 11 2024 | 70,019.83 | -532.03 | -0.75% | 70,453.55 | 71,298.58 | 69,535.06 | 768.00 |
Apr 10 2024 | 70,551.86 | 1,428.59 | 2.07% | 69,070.17 | 71,171.63 | 67,447.75 | 825.00 |
Apr 09 2024 | 69,123.27 | -2,422.73 | -3.39% | 71,577.26 | 71,731.30 | 68,193.08 | 720.00 |
Apr 08 2024 | 71,546.00 | 2,183.88 | 3.15% | 69,292.13 | 72,739.00 | 69,111.93 | 684.00 |
Apr 07 2024 | 69,362.12 | 455.00 | 0.66% | 68,991.09 | 70,289.66 | 68,852.30 | 158.00 |
Apr 06 2024 | 68,907.12 | 1,048.06 | 1.54% | 67,885.09 | 69,661.30 | 67,507.47 | 92.00 |
Apr 05 2024 | 67,859.06 | -684.20 | -1.00% | 68,460.66 | 68,749.74 | 65,978.21 | 607.00 |
Apr 04 2024 | 68,543.26 | 2,564.85 | 3.89% | 65,874.78 | 69,360.26 | 65,092.71 | 843.00 |
Apr 03 2024 | 65,978.41 | 544.81 | 0.83% | 65,581.52 | 66,940.00 | 64,499.18 | 616.00 |
Apr 02 2024 | 65,433.60 | -4,254.50 | -6.11% | 69,626.45 | 69,649.38 | 64,560.00 | 1,245.00 |
Apr 01 2024 | 69,688.10 | -1,652.69 | -2.32% | 71,182.90 | 71,246.79 | 68,089.16 | 707.00 |
Mar 31 2024 | 71,340.79 | 1,695.51 | 2.43% | 69,645.28 | 71,371.56 | 69,645.28 | 120.00 |
Mar 30 2024 | 69,645.28 | -274.24 | -0.39% | 69,830.99 | 70,355.20 | 69,564.49 | 84.00 |
Mar 29 2024 | 69,919.52 | -829.68 | -1.17% | 70,833.25 | 70,924.06 | 69,068.92 | 294.00 |
Mar 28 2024 | 70,749.20 | 1,269.58 | 1.83% | 69,419.59 | 71,588.84 | 68,884.23 | 756.00 |
Mar 27 2024 | 69,479.62 | -500.11 | -0.71% | 70,010.60 | 71,741.08 | 68,388.65 | 1,203.00 |
Mar 26 2024 | 69,979.73 | 50.23 | 0.07% | 69,816.00 | 71,580.00 | 69,302.22 | 916.00 |
Mar 25 2024 | 69,929.50 | 2,703.20 | 4.02% | 67,022.30 | 71,200.00 | 66,369.80 | 1,045.00 |
Mar 24 2024 | 67,226.30 | 2,625.97 | 4.06% | 64,070.68 | 67,632.16 | 63,804.59 | 226.00 |
Mar 23 2024 | 64,600.33 | 805.36 | 1.26% | 63,776.98 | 64,845.46 | 63,066.22 | 53.00 |
Mar 22 2024 | 63,794.97 | -1,683.15 | -2.57% | 65,487.00 | 66,666.06 | 62,353.04 | 920.00 |
Mar 21 2024 | 65,478.12 | -2,426.18 | -3.57% | 67,793.38 | 68,189.50 | 64,524.28 | 1,042.00 |
Mar 20 2024 | 67,904.30 | -1,492.49 | -2.15% | 62,180.77 | 68,136.49 | 60,780.30 | 1,653.00 |
Mar 19 2024 | 69,396.79 | 0.00 | 0.00% | 69,396.79 | 69,396.79 | 69,396.79 | 0.00 |
Mar 18 2024 | 69,396.79 | 0.00 | 0.00% | 69,396.79 | 69,396.79 | 69,396.79 | 0.00 |
Mar 17 2024 | 69,396.79 | 0.00 | 0.00% | 69,396.79 | 69,396.79 | 69,396.79 | 0.00 |
Mar 16 2024 | 69,396.79 | 0.00 | 0.00% | 69,396.79 | 69,396.79 | 69,396.79 | 0.00 |
Mar 15 2024 | 69,396.79 | -3,711.85 | -5.08% | 71,509.40 | 72,425.66 | 65,628.54 | 2,349.00 |
Mar 14 2024 | 73,108.64 | 0.00 | 0.00% | 73,108.64 | 73,108.64 | 73,108.64 | 0.00 |
Mar 13 2024 | 73,108.64 | 982.43 | 1.36% | 71,415.31 | 73,662.45 | 71,318.57 | 814.00 |
Mar 12 2024 | 72,126.21 | 0.00 | 0.00% | 72,126.21 | 72,126.21 | 72,126.21 | 0.00 |
Mar 11 2024 | 72,126.21 | 3,102.12 | 4.49% | 68,958.34 | 72,903.96 | 67,114.41 | 1,323.00 |
Mar 10 2024 | 69,024.09 | 736.40 | 1.08% | 68,455.61 | 69,964.50 | 68,210.94 | 291.00 |
Mar 09 2024 | 68,287.69 | 0.00 | 0.00% | 68,287.69 | 68,287.69 | 68,287.69 | 0.00 |
Mar 08 2024 | 68,287.69 | 2,160.35 | 3.27% | 66,974.24 | 69,990.00 | 66,166.15 | 587.00 |
Mar 07 2024 | 66,127.34 | 0.00 | 0.00% | 66,127.34 | 66,127.34 | 66,127.34 | 0.00 |
Mar 06 2024 | 66,127.34 | 2,315.43 | 3.63% | 63,824.38 | 67,635.63 | 62,850.32 | 835.00 |
Mar 05 2024 | 63,811.91 | -4,531.44 | -6.63% | 68,293.38 | 69,210.95 | 59,380.67 | 1,148.00 |
Mar 04 2024 | 68,343.35 | 5,165.30 | 8.18% | 63,078.78 | 68,574.86 | 62,342.32 | 762.00 |
Mar 03 2024 | 63,178.05 | 720.19 | 1.15% | 61,989.91 | 63,265.54 | 61,429.03 | 83.00 |
Mar 02 2024 | 62,457.86 | 0.00 | 0.00% | 62,457.86 | 62,457.86 | 62,457.86 | 0.00 |
Mar 01 2024 | 62,457.86 | 1,275.38 | 2.08% | 61,199.99 | 63,201.95 | 60,787.44 | 472.00 |
Feb 29 2024 | 61,182.48 | -1,335.88 | -2.14% | 62,369.50 | 63,666.00 | 60,362.61 | 980.00 |
Feb 28 2024 | 62,518.36 | 5,392.35 | 9.44% | 57,116.70 | 63,234.49 | 56,731.96 | 1,033.00 |
Feb 27 2024 | 57,126.01 | 5,402.78 | 10.45% | 54,607.00 | 57,657.40 | 54,496.87 | 742.00 |
Feb 26 2024 | 51,723.23 | 0.00 | 0.00% | 51,723.23 | 51,723.23 | 51,723.23 | 0.00 |
Feb 25 2024 | 51,723.23 | 156.73 | 0.30% | 51,594.51 | 51,955.46 | 51,295.97 | 65.00 |
Feb 24 2024 | 51,566.50 | 831.42 | 1.64% | 50,794.49 | 51,673.57 | 50,589.01 | 39.00 |
Feb 23 2024 | 50,735.08 | -581.29 | -1.13% | 51,302.30 | 51,508.45 | 50,510.60 | 287.00 |
Feb 22 2024 | 51,316.37 | -643.13 | -1.24% | 51,802.64 | 52,092.88 | 50,895.70 | 322.00 |
Feb 21 2024 | 51,959.50 | -300.50 | -0.58% | 52,244.54 | 52,368.58 | 51,828.59 | 17.00 |
Feb 20 2024 | 52,260.00 | 470.57 | 0.91% | 51,821.95 | 52,958.76 | 50,780.52 | 491.00 |
Feb 19 2024 | 51,789.43 | -335.48 | -0.64% | 52,126.55 | 52,486.76 | 51,691.16 | 134.00 |
Feb 18 2024 | 52,124.91 | 464.34 | 0.90% | 51,661.45 | 52,395.67 | 51,214.92 | 74.00 |
Feb 17 2024 | 51,660.57 | -280.10 | -0.54% | 52,177.65 | 52,207.98 | 50,678.00 | 178.00 |
Feb 16 2024 | 51,940.67 | 0.00 | 0.00% | 51,940.67 | 51,940.67 | 51,940.67 | 0.00 |
Feb 15 2024 | 51,940.67 | 117.73 | 0.23% | 51,870.97 | 52,846.99 | 51,374.31 | 437.00 |
Feb 14 2024 | 51,822.94 | 2,063.43 | 4.15% | 49,692.40 | 52,034.42 | 49,272.55 | 516.00 |
Feb 13 2024 | 49,759.51 | -200.94 | -0.40% | 49,948.10 | 50,400.00 | 48,336.71 | 610.00 |
Feb 12 2024 | 49,960.45 | 1,657.45 | 3.43% | 48,251.37 | 50,336.50 | 47,732.72 | 632.00 |
Feb 11 2024 | 48,303.00 | 535.09 | 1.12% | 47,698.50 | 48,570.73 | 47,603.30 | 89.00 |
Feb 10 2024 | 47,767.91 | 627.69 | 1.33% | 47,204.65 | 48,156.99 | 46,901.91 | 89.00 |
Feb 09 2024 | 47,140.22 | 2,537.22 | 5.69% | 45,339.03 | 48,218.83 | 45,256.89 | 767.00 |
Feb 08 2024 | 44,603.00 | 302.69 | 0.68% | 44,333.12 | 44,674.33 | 44,321.62 | 24.00 |
Feb 07 2024 | 44,300.31 | 1,645.09 | 3.86% | 43,095.14 | 44,367.13 | 42,811.41 | 472.00 |
Feb 06 2024 | 42,655.22 | 166.18 | 0.39% | 42,652.90 | 42,699.65 | 42,508.08 | 18.00 |
Feb 05 2024 | 42,489.04 | -530.62 | -1.23% | 42,562.46 | 42,596.57 | 42,245.69 | 24.00 |
Feb 04 2024 | 43,019.66 | -120.44 | -0.28% | 42,997.86 | 43,019.66 | 42,893.57 | 3.00 |
Feb 03 2024 | 43,140.10 | 29.92 | 0.07% | 43,140.65 | 43,347.95 | 43,140.10 | 9.00 |
Feb 02 2024 | 43,110.18 | 1,151.99 | 2.75% | 43,070.68 | 43,404.46 | 43,030.27 | 17.00 |
Feb 01 2024 | 41,958.19 | -854.42 | -2.00% | 42,632.15 | 42,632.15 | 41,853.32 | 17.00 |
Jan 31 2024 | 42,812.61 | -643.71 | -1.48% | 43,057.15 | 43,073.31 | 42,718.81 | 40.00 |
Jan 30 2024 | 43,456.32 | 1,300.07 | 3.08% | 43,227.02 | 43,549.97 | 43,152.91 | 12.00 |
Jan 29 2024 | 42,156.25 | 52.69 | 0.13% | 41,944.71 | 42,287.67 | 41,886.42 | 7.00 |
Jan 28 2024 | 42,103.56 | 285.23 | 0.68% | 42,145.01 | 42,224.99 | 41,945.08 | 13.00 |
Jan 27 2024 | 41,818.33 | 1,913.25 | 4.79% | 41,802.74 | 41,923.64 | 41,707.95 | 2.00 |