BTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 63,873.91 | -2,254.25 | -3.41% | 66,565.70 | 67,036.66 | 63,684.84 | 3.00 |
Apr 23 2024 | 66,128.16 | -768.27 | -1.15% | 66,894.43 | 67,131.42 | 65,981.96 | 3.00 |
Apr 22 2024 | 66,896.43 | 1,964.41 | 3.03% | 65,030.82 | 67,294.19 | 64,684.78 | 2.00 |
Apr 21 2024 | 64,932.02 | -8.91 | -0.01% | 64,746.11 | 65,657.12 | 64,322.88 | 2.00 |
Apr 20 2024 | 64,940.93 | 993.56 | 1.55% | 63,760.44 | 65,377.49 | 63,344.01 | 2.00 |
Apr 19 2024 | 63,947.37 | 643.94 | 1.02% | 63,291.95 | 65,370.71 | 59,770.98 | 12.00 |
Apr 18 2024 | 63,303.43 | 2,368.90 | 3.89% | 61,274.86 | 64,066.92 | 60,902.42 | 3.00 |
Apr 17 2024 | 60,934.53 | -2,805.95 | -4.40% | 63,773.61 | 64,208.01 | 59,793.80 | 11.00 |
Apr 16 2024 | 63,740.48 | 264.76 | 0.42% | 63,442.26 | 64,182.03 | 61,850.05 | 2.00 |
Apr 15 2024 | 63,475.72 | -2,259.74 | -3.44% | 65,763.04 | 66,674.30 | 62,831.16 | 4.00 |
Apr 14 2024 | 65,735.46 | 1,242.21 | 1.93% | 62,378.43 | 65,758.51 | 62,290.50 | 4.00 |
Apr 13 2024 | 64,493.25 | -2,627.42 | -3.91% | 67,000.83 | 67,879.81 | 61,753.78 | 3.00 |
Apr 12 2024 | 67,120.67 | -2,917.31 | -4.17% | 70,115.94 | 71,187.87 | 66,517.90 | 8.00 |
Apr 11 2024 | 70,037.98 | -596.64 | -0.84% | 70,471.41 | 71,167.41 | 69,678.55 | 2.00 |
Apr 10 2024 | 70,634.62 | 1,480.80 | 2.14% | 69,216.38 | 70,878.55 | 67,455.13 | 6.00 |
Apr 09 2024 | 69,153.82 | -2,477.17 | -3.46% | 71,416.10 | 71,550.38 | 68,231.86 | 6.00 |
Apr 08 2024 | 71,630.99 | 2,239.18 | 3.23% | 69,280.12 | 72,481.53 | 69,235.75 | 2.00 |
Apr 07 2024 | 69,391.81 | 401.14 | 0.58% | 68,989.20 | 70,200.59 | 68,989.20 | 1.00 |
Apr 06 2024 | 68,990.67 | 1,038.84 | 1.53% | 67,900.08 | 69,690.44 | 67,546.50 | 2.00 |
Apr 05 2024 | 67,951.83 | -413.42 | -0.60% | 68,485.27 | 68,671.67 | 66,098.75 | 4.00 |
Apr 04 2024 | 68,365.25 | 2,375.06 | 3.60% | 66,156.76 | 69,180.99 | 65,215.99 | 3.00 |
Apr 03 2024 | 65,990.19 | 525.94 | 0.80% | 65,609.39 | 66,891.00 | 64,485.39 | 6.00 |
Apr 02 2024 | 65,464.25 | -4,308.70 | -6.18% | 69,692.06 | 69,692.06 | 64,699.33 | 17.00 |
Apr 01 2024 | 69,772.95 | -1,528.03 | -2.14% | 71,132.10 | 71,132.10 | 68,177.93 | 5.00 |
Mar 31 2024 | 71,300.98 | 1,658.10 | 2.38% | 69,977.01 | 71,300.98 | 69,912.99 | 2.00 |
Mar 30 2024 | 69,642.88 | -291.09 | -0.42% | 69,933.97 | 70,180.04 | 69,642.88 | 0.00 |
Mar 29 2024 | 69,933.97 | -854.16 | -1.21% | 70,698.92 | 70,839.08 | 69,149.88 | 3.00 |
Mar 28 2024 | 70,788.13 | 1,914.13 | 2.78% | 69,742.74 | 71,514.76 | 69,004.79 | 3.00 |
Mar 27 2024 | 68,874.00 | -1,321.64 | -1.88% | 70,328.23 | 71,593.06 | 68,343.59 | 10.00 |
Mar 26 2024 | 70,195.64 | 361.29 | 0.52% | 69,646.50 | 71,349.86 | 69,407.90 | 6.00 |
Mar 25 2024 | 69,834.35 | 2,543.83 | 3.78% | 66,884.60 | 70,803.06 | 66,523.21 | 3.00 |
Mar 24 2024 | 67,290.52 | 3,261.92 | 5.09% | 64,204.75 | 67,508.59 | 63,983.39 | 12.00 |
Mar 23 2024 | 64,028.60 | 368.52 | 0.58% | 63,735.05 | 65,907.71 | 63,195.63 | 1.00 |
Mar 22 2024 | 63,660.08 | -1,939.47 | -2.96% | 65,499.67 | 66,147.76 | 62,418.39 | 7.00 |
Mar 21 2024 | 65,599.55 | -2,370.45 | -3.49% | 67,836.18 | 68,123.93 | 64,650.45 | 3.00 |
Mar 20 2024 | 67,970.00 | 6,116.14 | 9.89% | 62,168.21 | 67,970.00 | 60,800.00 | 7.00 |
Mar 19 2024 | 61,853.86 | -5,703.33 | -8.44% | 67,614.23 | 68,056.12 | 61,588.53 | 9.00 |
Mar 18 2024 | 67,557.19 | -547.04 | -0.80% | 67,899.92 | 68,431.23 | 66,683.42 | 2.00 |
Mar 17 2024 | 68,104.23 | 2,861.94 | 4.39% | 66,039.04 | 68,104.23 | 64,543.60 | 0.00 |
Mar 16 2024 | 65,242.29 | -2,915.82 | -4.28% | 69,633.47 | 69,633.47 | 64,946.08 | 2.00 |
Mar 15 2024 | 68,158.11 | -3,472.73 | -4.85% | 71,325.76 | 71,736.38 | 65,737.39 | 8.00 |
Mar 14 2024 | 71,630.84 | -1,400.95 | -1.92% | 73,016.78 | 73,795.78 | 68,690.51 | 31.00 |
Mar 13 2024 | 73,031.79 | 1,636.60 | 2.29% | 72,023.20 | 73,605.73 | 71,820.15 | 4.00 |
Mar 12 2024 | 71,395.19 | -681.45 | -0.95% | 72,058.82 | 72,585.23 | 68,850.55 | 8.00 |
Mar 11 2024 | 72,076.64 | 3,244.15 | 4.71% | 68,757.13 | 72,246.41 | 67,531.94 | 5.00 |
Mar 10 2024 | 68,832.49 | 282.24 | 0.41% | 68,544.86 | 69,750.00 | 68,300.27 | 5.00 |
Mar 09 2024 | 68,550.25 | 107.63 | 0.16% | 68,222.85 | 68,623.68 | 68,202.54 | 0.00 |
Mar 08 2024 | 68,442.62 | 1,418.88 | 2.12% | 66,880.87 | 69,705.16 | 66,282.99 | 10.00 |
Mar 07 2024 | 67,023.74 | 954.45 | 1.44% | 65,871.08 | 67,962.81 | 65,661.45 | 4.00 |
Mar 06 2024 | 66,069.29 | 2,086.54 | 3.26% | 63,816.91 | 67,549.26 | 62,885.65 | 8.00 |
Mar 05 2024 | 63,982.75 | -3,662.31 | -5.41% | 67,900.00 | 68,742.79 | 59,819.99 | 21.00 |
Mar 04 2024 | 67,645.06 | 4,914.56 | 7.83% | 62,943.09 | 67,973.14 | 62,475.13 | 7.00 |
Mar 03 2024 | 62,730.50 | 909.38 | 1.47% | 61,802.07 | 62,900.30 | 61,429.18 | 4.00 |
Mar 02 2024 | 61,821.12 | -653.12 | -1.05% | 62,239.31 | 62,486.27 | 61,685.61 | 2.00 |
Mar 01 2024 | 62,474.24 | 1,278.07 | 2.09% | 61,204.46 | 63,105.86 | 60,728.64 | 4.00 |
Feb 29 2024 | 61,196.17 | -1,350.65 | -2.16% | 62,359.18 | 63,553.54 | 60,616.12 | 9.00 |
Feb 28 2024 | 62,546.82 | 5,626.39 | 9.88% | 56,941.00 | 63,379.44 | 56,692.31 | 25.00 |
Feb 27 2024 | 56,920.43 | 2,425.79 | 4.45% | 54,532.94 | 57,367.79 | 54,487.99 | 9.00 |
Feb 26 2024 | 54,494.64 | 2,819.08 | 5.46% | 51,646.71 | 54,576.90 | 51,086.12 | 1.00 |
Feb 25 2024 | 51,675.56 | 173.80 | 0.34% | 51,624.04 | 51,829.02 | 51,392.34 | 2.00 |
Feb 24 2024 | 51,501.76 | 875.51 | 1.73% | 50,620.23 | 51,595.52 | 50,620.23 | 0.00 |
Feb 23 2024 | 50,626.25 | -667.24 | -1.30% | 51,293.49 | 51,293.50 | 50,529.55 | 1.00 |
Feb 22 2024 | 51,293.49 | -573.66 | -1.11% | 51,672.23 | 51,959.77 | 50,998.02 | 1.00 |
Feb 21 2024 | 51,867.15 | -396.64 | -0.76% | 52,288.85 | 52,340.40 | 50,775.13 | 15.00 |
Feb 20 2024 | 52,263.79 | 338.28 | 0.65% | 51,775.24 | 52,927.65 | 50,793.90 | 63.00 |
Feb 19 2024 | 51,925.51 | -146.09 | -0.28% | 52,121.36 | 52,457.43 | 51,756.06 | 15.00 |
Feb 18 2024 | 52,071.60 | 407.40 | 0.79% | 51,765.12 | 52,343.17 | 51,321.25 | 7.00 |
Feb 17 2024 | 51,664.20 | -327.12 | -0.63% | 52,074.31 | 52,081.02 | 50,678.18 | 10.00 |
Feb 16 2024 | 51,991.32 | 43.49 | 0.08% | 51,949.28 | 52,582.51 | 51,660.68 | 30.00 |
Feb 15 2024 | 51,947.83 | 146.64 | 0.28% | 51,840.80 | 52,824.98 | 51,368.02 | 10.00 |
Feb 14 2024 | 51,801.19 | 2,188.79 | 4.41% | 49,560.28 | 51,995.14 | 49,308.59 | 9.00 |
Feb 13 2024 | 49,612.40 | 363.21 | 0.74% | 49,823.96 | 49,823.96 | 48,363.96 | 6.00 |
Feb 12 2024 | 49,249.19 | 1,264.68 | 2.64% | 47,895.45 | 49,844.85 | 47,721.54 | 8.00 |
Feb 11 2024 | 47,984.51 | 207.03 | 0.43% | 47,934.36 | 48,201.58 | 47,934.36 | 0.00 |
Feb 10 2024 | 47,777.48 | 472.29 | 1.00% | 47,160.95 | 47,800.50 | 47,019.47 | 0.00 |
Feb 09 2024 | 47,305.19 | 1,994.87 | 4.40% | 45,344.49 | 47,800.34 | 45,300.00 | 14.00 |
Feb 08 2024 | 45,310.32 | 1,062.75 | 2.40% | 44,708.46 | 45,549.96 | 44,478.74 | 2.00 |
Feb 07 2024 | 44,247.57 | 1,159.74 | 2.69% | 43,143.91 | 44,247.57 | 42,839.25 | 26.00 |
Feb 06 2024 | 43,087.83 | 691.77 | 1.63% | 42,575.16 | 43,306.19 | 42,575.16 | 10.00 |
Feb 05 2024 | 42,396.06 | -152.68 | -0.36% | 42,502.47 | 43,482.46 | 42,337.57 | 19.00 |
Feb 04 2024 | 42,548.74 | -606.35 | -1.41% | 42,966.24 | 42,966.24 | 42,343.54 | 4.00 |
Feb 03 2024 | 43,155.09 | 3.64 | 0.01% | 43,182.63 | 43,328.67 | 43,017.04 | 3.00 |
Feb 02 2024 | 43,151.45 | 123.71 | 0.29% | 43,202.98 | 43,362.71 | 42,582.75 | 11.00 |
Feb 01 2024 | 43,027.74 | 388.45 | 0.91% | 42,619.43 | 43,269.03 | 41,862.18 | 25.00 |
Jan 31 2024 | 42,639.29 | -194.35 | -0.45% | 43,069.60 | 43,719.14 | 42,333.33 | 16.00 |
Jan 30 2024 | 42,833.64 | -355.24 | -0.82% | 43,258.58 | 43,832.19 | 42,716.74 | 17.00 |
Jan 29 2024 | 43,188.88 | 1,332.41 | 3.18% | 41,999.80 | 43,188.88 | 41,881.40 | 10.00 |
Jan 28 2024 | 41,856.47 | -222.59 | -0.53% | 42,087.16 | 42,719.38 | 41,694.37 | 3.00 |
Jan 27 2024 | 42,079.06 | 129.42 | 0.31% | 41,790.78 | 42,269.19 | 41,435.61 | 9.00 |
Jan 26 2024 | 41,949.64 | 2,004.52 | 5.02% | 39,945.08 | 42,220.68 | 39,914.85 | 5.00 |