Register for real-time alerts, custom portfolio, and market movers
BTCDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 158.72 | -2.06 | -1.28% | 172.13 | 172.61 | 157.77 | 0.00 |
| May 05 2024 | 160.78 | 0.320 | 0.20% | 160.50 | 162.20 | 158.17 | 0.00 |
| May 04 2024 | 160.47 | 2.38 | 1.51% | 157.98 | 161.86 | 157.22 | 0.00 |
| May 03 2024 | 158.09 | 9.49 | 6.39% | 148.51 | 159.10 | 147.78 | 0.00 |
| May 02 2024 | 148.60 | 1.78 | 1.21% | 146.29 | 149.74 | 142.96 | 0.00 |
| May 01 2024 | 146.81 | -6.03 | -3.95% | 152.30 | 152.44 | 141.97 | 0.00 |
| Apr 30 2024 | 152.84 | -7.51 | -4.68% | 160.36 | 162.48 | 148.46 | 0.00 |
| Apr 29 2024 | 160.35 | 2.10 | 1.33% | 172.13 | 172.61 | 155.27 | 0.00 |
| Apr 28 2024 | 158.26 | -1.16 | -0.73% | 159.29 | 161.45 | 157.66 | 0.00 |
| Apr 27 2024 | 159.41 | -0.840 | -0.53% | 160.13 | 160.51 | 157.01 | 0.00 |
| Apr 26 2024 | 160.26 | -1.73 | -1.07% | 161.99 | 162.71 | 159.14 | 0.00 |
| Apr 25 2024 | 161.99 | 0.710 | 0.44% | 161.45 | 163.93 | 157.75 | 0.00 |
| Apr 24 2024 | 161.27 | -5.49 | -3.29% | 166.83 | 168.50 | 159.68 | 0.00 |
| Apr 23 2024 | 166.76 | -1.23 | -0.73% | 167.81 | 168.80 | 165.46 | 0.00 |
| Apr 22 2024 | 167.98 | 4.73 | 2.90% | 172.13 | 172.61 | 165.12 | 0.00 |
| Apr 21 2024 | 163.26 | 0.190 | 0.12% | 162.73 | 165.01 | 161.46 | 0.00 |
| Apr 20 2024 | 163.06 | 2.17 | 1.35% | 160.33 | 164.40 | 158.90 | 0.00 |
| Apr 19 2024 | 160.89 | 1.34 | 0.84% | 159.22 | 164.53 | 149.72 | 0.00 |
| Apr 18 2024 | 159.55 | 5.50 | 3.57% | 153.94 | 161.10 | 152.85 | 0.00 |
| Apr 17 2024 | 154.05 | -6.02 | -3.76% | 160.38 | 161.92 | 150.39 | 0.00 |
| Apr 16 2024 | 160.07 | 0.710 | 0.44% | 159.32 | 161.48 | 155.05 | 0.00 |
| Apr 15 2024 | 159.36 | -5.91 | -3.58% | 172.13 | 172.61 | 156.58 | 0.00 |
| Apr 14 2024 | 165.27 | 3.28 | 2.03% | 161.57 | 165.41 | 156.17 | 0.00 |
| Apr 13 2024 | 161.99 | -6.64 | -3.94% | 168.55 | 170.68 | 154.75 | 0.00 |
| Apr 12 2024 | 168.63 | -7.39 | -4.20% | 175.86 | 178.85 | 165.86 | 0.00 |
| Apr 11 2024 | 176.02 | -1.22 | -0.69% | 177.25 | 179.00 | 174.76 | 0.00 |
| Apr 10 2024 | 177.24 | 3.47 | 1.99% | 173.62 | 178.58 | 169.67 | 0.00 |
| Apr 09 2024 | 173.78 | -6.36 | -3.53% | 179.88 | 180.23 | 171.52 | 0.00 |
| Apr 08 2024 | 180.14 | 5.71 | 3.28% | 172.13 | 182.58 | 170.53 | 0.00 |
| Apr 07 2024 | 174.42 | 1.20 | 0.69% | 173.09 | 176.48 | 173.09 | 0.00 |
| Apr 06 2024 | 173.22 | 2.42 | 1.42% | 170.25 | 174.82 | 169.56 | 0.00 |
| Apr 05 2024 | 170.80 | -1.16 | -0.68% | 172.13 | 172.61 | 165.83 | 0.00 |
| Apr 04 2024 | 171.96 | 5.81 | 3.50% | 165.97 | 174.09 | 163.57 | 0.00 |
| Apr 03 2024 | 166.15 | 1.68 | 1.02% | 164.53 | 168.13 | 162.27 | 0.00 |
| Apr 02 2024 | 164.46 | -11.06 | -6.30% | 174.99 | 174.99 | 162.24 | 0.00 |
| Apr 01 2024 | 175.52 | -3.51 | -1.96% | 77.04 | 176.00 | 76.53 | 0.00 |
| Mar 31 2024 | 179.03 | 4.03 | 2.31% | 175.17 | 179.16 | 175.14 | 0.00 |
| Mar 30 2024 | 175.00 | -0.590 | -0.34% | 175.48 | 176.71 | 174.83 | 0.00 |
| Mar 29 2024 | 175.59 | -2.17 | -1.22% | 177.77 | 178.18 | 173.59 | 0.00 |
| Mar 28 2024 | 177.75 | 3.84 | 2.21% | 174.59 | 179.88 | 173.21 | 0.00 |
| Mar 27 2024 | 173.91 | -1.93 | -1.10% | 175.85 | 180.10 | 171.77 | 0.00 |
| Mar 26 2024 | 175.84 | 0.180 | 0.10% | 175.29 | 179.74 | 174.38 | 0.00 |
| Mar 25 2024 | 175.66 | 6.51 | 3.85% | 77.04 | 178.86 | 76.53 | 0.00 |
| Mar 24 2024 | 169.15 | 7.49 | 4.63% | 160.97 | 169.74 | 160.37 | 0.00 |
| Mar 23 2024 | 161.66 | 2.31 | 1.45% | 160.09 | 165.49 | 158.36 | 0.00 |
| Mar 22 2024 | 159.35 | -5.12 | -3.11% | 164.54 | 167.39 | 156.53 | 0.00 |
| Mar 21 2024 | 164.47 | -5.91 | -3.47% | 170.64 | 171.32 | 162.38 | 0.00 |
| Mar 20 2024 | 170.38 | 14.12 | 9.04% | 156.11 | 171.09 | 152.86 | 0.00 |
| Mar 19 2024 | 156.25 | -14.00 | -8.22% | 170.09 | 171.11 | 154.61 | 0.00 |
| Mar 18 2024 | 170.25 | -1.48 | -0.86% | 77.04 | 172.44 | 76.53 | 0.00 |
| Mar 17 2024 | 171.73 | 7.89 | 4.82% | 164.89 | 172.89 | 162.24 | 0.00 |
| Mar 16 2024 | 163.85 | -11.07 | -6.33% | 174.74 | 175.84 | 163.34 | 0.00 |
| Mar 15 2024 | 174.91 | -4.62 | -2.57% | 77.04 | 177.15 | 76.53 | 0.00 |
| Mar 14 2024 | 179.53 | -4.15 | -2.26% | 183.51 | 185.35 | 172.39 | 0.00 |
| Mar 13 2024 | 183.68 | 4.14 | 2.30% | 179.36 | 185.16 | 179.20 | 0.00 |
| Mar 12 2024 | 179.54 | -1.72 | -0.95% | 181.68 | 183.31 | 173.93 | 0.00 |
| Mar 11 2024 | 181.26 | 7.82 | 4.51% | 77.04 | 183.13 | 76.53 | 0.00 |
| Mar 10 2024 | 173.44 | 1.32 | 0.77% | 172.04 | 175.82 | 171.54 | 0.00 |
| Mar 09 2024 | 172.11 | 0.510 | 0.30% | 171.60 | 172.53 | 170.96 | 0.00 |
| Mar 08 2024 | 171.60 | 3.08 | 1.83% | 168.27 | 175.93 | 166.99 | 0.00 |
| Mar 07 2024 | 168.52 | 2.50 | 1.51% | 165.75 | 170.98 | 165.15 | 0.00 |
| Mar 06 2024 | 166.02 | 4.35 | 2.69% | 160.09 | 169.81 | 157.87 | 0.00 |
| Mar 05 2024 | 161.66 | -8.66 | -5.09% | 171.58 | 173.48 | 152.46 | 0.00 |
| Mar 04 2024 | 170.33 | 12.10 | 7.65% | 77.04 | 172.03 | 76.53 | 0.00 |
| Mar 03 2024 | 158.23 | 2.41 | 1.55% | 155.75 | 158.89 | 154.44 | 0.00 |
| Mar 02 2024 | 155.82 | -1.29 | -0.82% | 156.94 | 156.94 | 154.84 | 0.00 |
| Mar 01 2024 | 157.11 | 2.75 | 1.78% | 153.73 | 158.63 | 152.76 | 0.00 |
| Feb 29 2024 | 154.36 | -2.61 | -1.66% | 156.53 | 159.91 | 152.02 | 0.00 |
| Feb 28 2024 | 156.97 | 13.79 | 9.63% | 143.29 | 160.77 | 142.54 | 0.00 |
| Feb 27 2024 | 143.18 | 6.21 | 4.54% | 137.22 | 144.67 | 136.94 | 0.00 |
| Feb 26 2024 | 136.97 | 6.93 | 5.33% | 77.04 | 138.05 | 76.53 | 0.00 |
| Feb 25 2024 | 130.03 | 0.520 | 0.40% | 129.53 | 130.51 | 128.83 | 0.00 |
| Feb 24 2024 | 129.51 | 1.73 | 1.35% | 127.49 | 129.85 | 127.07 | 0.00 |
| Feb 23 2024 | 127.79 | -1.09 | -0.84% | 128.87 | 129.35 | 126.96 | 0.00 |
| Feb 22 2024 | 128.87 | -1.64 | -1.25% | 130.09 | 130.69 | 127.96 | 0.00 |
| Feb 21 2024 | 130.51 | -0.900 | -0.68% | 131.28 | 131.60 | 127.32 | 0.00 |
| Feb 20 2024 | 131.41 | 1.38 | 1.06% | 130.14 | 133.04 | 127.66 | 0.00 |
| Feb 19 2024 | 130.03 | -0.950 | -0.72% | 77.04 | 131.88 | 76.53 | 0.00 |
| Feb 18 2024 | 130.98 | 1.00 | 0.77% | 129.73 | 131.63 | 128.69 | 0.00 |
| Feb 17 2024 | 129.98 | -1.21 | -0.93% | 131.04 | 131.15 | 127.30 | 0.00 |
| Feb 16 2024 | 131.19 | 0.660 | 0.50% | 130.49 | 131.94 | 129.76 | 0.00 |
| Feb 15 2024 | 130.54 | 0.220 | 0.17% | 130.22 | 132.78 | 129.02 | 0.00 |
| Feb 14 2024 | 130.32 | 5.53 | 4.44% | 124.95 | 130.77 | 123.79 | 0.00 |
| Feb 13 2024 | 124.79 | -0.890 | -0.71% | 125.52 | 126.56 | 121.58 | 0.00 |
| Feb 12 2024 | 125.68 | 4.62 | 3.82% | 77.04 | 126.43 | 76.53 | 0.00 |
| Feb 11 2024 | 121.06 | 0.920 | 0.77% | 119.82 | 121.98 | 119.56 | 0.00 |
| Feb 10 2024 | 120.13 | 1.65 | 1.39% | 118.64 | 121.00 | 117.83 | 0.00 |
| Feb 09 2024 | 118.48 | 4.53 | 3.97% | 113.98 | 121.09 | 113.70 | 0.00 |
| Feb 08 2024 | 113.96 | 2.71 | 2.44% | 111.58 | 114.58 | 111.45 | 0.00 |
| Feb 07 2024 | 111.25 | 2.92 | 2.69% | 108.29 | 111.48 | 107.44 | 0.00 |
