Register for real-time alerts, custom portfolio, and market movers
BTCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2023 | 37,817.10 | 584.12 | 1.57% | 37,247.83 | 38,425.96 | 36,873.55 | 23,790.00 |
| Nov 27 2023 | 37,232.98 | -260.13 | -0.69% | 37,465.09 | 37,578.42 | 36,715.10 | 14,500.00 |
| Nov 26 2023 | 37,493.11 | -324.88 | -0.86% | 37,811.77 | 37,842.17 | 37,156.72 | 8,085.00 |
| Nov 25 2023 | 37,817.99 | 89.02 | 0.24% | 37,728.01 | 37,920.27 | 37,615.91 | 4,941.00 |
| Nov 24 2023 | 37,728.97 | 421.18 | 1.13% | 37,319.23 | 38,454.00 | 37,257.56 | 22,282.00 |
| Nov 23 2023 | 37,307.79 | -139.15 | -0.37% | 37,439.39 | 37,653.67 | 36,888.00 | 10,177.00 |
| Nov 22 2023 | 37,446.94 | 1,484.64 | 4.13% | 35,844.22 | 37,875.00 | 35,773.27 | 23,775.00 |
| Nov 21 2023 | 35,962.30 | -1,532.73 | -4.09% | 37,457.30 | 37,675.77 | 35,922.13 | 28,657.00 |
| Nov 20 2023 | 37,495.03 | 44.29 | 0.12% | 37,358.57 | 37,784.07 | 36,720.00 | 20,033.00 |
| Nov 19 2023 | 37,450.74 | 864.24 | 2.36% | 36,560.85 | 37,546.62 | 36,404.52 | 6,650.00 |
| Nov 18 2023 | 36,586.50 | 35.01 | 0.10% | 36,617.33 | 36,857.15 | 36,205.89 | 4,917.00 |
| Nov 17 2023 | 36,551.49 | 350.95 | 0.97% | 36,144.53 | 36,831.99 | 35,869.00 | 17,370.00 |
| Nov 16 2023 | 36,200.54 | -1,610.55 | -4.26% | 37,855.89 | 37,958.75 | 35,511.11 | 24,740.00 |
| Nov 15 2023 | 37,811.09 | 2,246.08 | 6.32% | 35,558.55 | 37,900.00 | 35,358.45 | 24,761.00 |
| Nov 14 2023 | 35,565.01 | -978.98 | -2.68% | 36,469.00 | 36,756.16 | 34,758.64 | 22,012.00 |
| Nov 13 2023 | 36,543.99 | -517.77 | -1.40% | 37,067.47 | 37,442.48 | 36,351.00 | 14,514.00 |
| Nov 12 2023 | 37,061.76 | -32.96 | -0.09% | 37,181.44 | 37,247.00 | 36,740.90 | 5,380.00 |
| Nov 11 2023 | 37,094.72 | -288.39 | -0.77% | 37,334.43 | 37,424.03 | 36,701.50 | 6,847.00 |
| Nov 10 2023 | 37,383.11 | 638.88 | 1.74% | 36,686.82 | 37,548.80 | 36,334.46 | 19,930.00 |
| Nov 09 2023 | 36,744.23 | 952.34 | 2.66% | 35,647.28 | 37,999.00 | 35,575.00 | 36,980.00 |
| Nov 08 2023 | 35,791.89 | 383.21 | 1.08% | 35,375.97 | 36,113.59 | 35,103.14 | 15,232.00 |
| Nov 07 2023 | 35,408.68 | 401.58 | 1.15% | 35,033.28 | 35,963.00 | 34,530.67 | 19,021.00 |
| Nov 06 2023 | 35,007.10 | -49.71 | -0.14% | 34,977.37 | 35,294.12 | 34,753.66 | 16,108.00 |
| Nov 05 2023 | 35,056.81 | -13.95 | -0.04% | 35,101.93 | 35,410.00 | 34,500.00 | 7,370.00 |
| Nov 04 2023 | 35,070.76 | 338.14 | 0.97% | 34,700.92 | 35,278.40 | 34,599.85 | 5,921.00 |
| Nov 03 2023 | 34,732.62 | -204.85 | -0.59% | 34,884.21 | 34,922.43 | 34,100.00 | 16,204.00 |
| Nov 02 2023 | 34,937.47 | -527.04 | -1.49% | 35,489.37 | 35,997.80 | 34,311.73 | 18,986.00 |
| Nov 01 2023 | 35,464.51 | 805.65 | 2.32% | 34,452.10 | 35,647.19 | 34,079.46 | 21,567.00 |
| Oct 31 2023 | 34,658.86 | 152.39 | 0.44% | 34,480.94 | 34,732.18 | 34,038.79 | 12,143.00 |
| Oct 30 2023 | 34,506.47 | -19.95 | -0.06% | 34,555.54 | 34,871.00 | 34,077.90 | 13,755.00 |
| Oct 29 2023 | 34,526.42 | 428.83 | 1.26% | 34,074.17 | 34,763.00 | 33,937.31 | 7,515.00 |
| Oct 28 2023 | 34,097.59 | 178.19 | 0.53% | 33,901.31 | 34,500.00 | 33,867.38 | 5,992.00 |
| Oct 27 2023 | 33,919.40 | -238.23 | -0.70% | 34,128.38 | 34,249.99 | 33,400.00 | 17,966.00 |
| Oct 26 2023 | 34,157.63 | -305.52 | -0.89% | 34,516.13 | 34,843.04 | 33,735.86 | 20,574.00 |
| Oct 25 2023 | 34,463.15 | 631.05 | 1.87% | 33,935.90 | 35,144.00 | 33,690.91 | 23,945.00 |
| Oct 24 2023 | 33,832.10 | 905.73 | 2.75% | 33,090.95 | 35,157.23 | 32,851.45 | 49,317.00 |
| Oct 23 2023 | 32,926.37 | 2,927.11 | 9.76% | 29,976.50 | 35,000.00 | 29,890.89 | 57,395.00 |
| Oct 22 2023 | 29,999.26 | 74.38 | 0.25% | 29,905.41 | 30,275.00 | 29,670.00 | 7,606.00 |
| Oct 21 2023 | 29,924.88 | 216.79 | 0.73% | 29,672.78 | 30,369.00 | 29,475.06 | 8,976.00 |
| Oct 20 2023 | 29,708.09 | 1,009.64 | 3.52% | 28,775.28 | 30,248.00 | 28,591.85 | 25,746.00 |
| Oct 19 2023 | 28,698.45 | 375.01 | 1.32% | 28,315.97 | 28,938.96 | 28,122.57 | 15,998.00 |
| Oct 18 2023 | 28,323.44 | -93.68 | -0.33% | 28,699.20 | 28,938.20 | 28,151.60 | 9,505.00 |
| Oct 17 2023 | 28,417.12 | -92.40 | -0.32% | 28,538.07 | 28,637.21 | 28,083.19 | 17,799.00 |
| Oct 16 2023 | 28,509.52 | 1,340.21 | 4.93% | 27,177.93 | 30,000.00 | 27,135.92 | 42,500.00 |
| Oct 15 2023 | 27,169.31 | 309.53 | 1.15% | 26,851.22 | 27,301.37 | 26,806.06 | 7,691.00 |
| Oct 14 2023 | 26,859.78 | 14.71 | 0.05% | 26,867.03 | 26,988.12 | 26,797.00 | 3,791.00 |
| Oct 13 2023 | 26,845.07 | 105.65 | 0.40% | 26,748.93 | 27,122.24 | 26,662.62 | 11,535.00 |
| Oct 12 2023 | 26,739.42 | -104.23 | -0.39% | 26,852.24 | 26,939.55 | 26,537.72 | 10,214.00 |
| Oct 11 2023 | 26,843.65 | -573.01 | -2.09% | 27,408.54 | 27,478.61 | 26,521.32 | 20,703.00 |
| Oct 10 2023 | 27,416.66 | -178.79 | -0.65% | 27,609.55 | 27,739.94 | 27,291.81 | 12,603.00 |
| Oct 09 2023 | 27,595.45 | -349.17 | -1.25% | 27,932.78 | 28,003.70 | 27,268.63 | 12,592.00 |
| Oct 08 2023 | 27,944.62 | -23.98 | -0.09% | 27,972.78 | 28,109.94 | 27,708.60 | 5,184.00 |
| Oct 07 2023 | 27,968.60 | 17.32 | 0.06% | 27,931.65 | 28,040.84 | 27,861.20 | 4,448.00 |
| Oct 06 2023 | 27,951.28 | 535.20 | 1.95% | 27,423.12 | 28,288.88 | 27,173.41 | 16,637.00 |
| Oct 05 2023 | 27,416.08 | -375.83 | -1.35% | 27,762.33 | 28,140.00 | 27,358.05 | 17,449.00 |
| Oct 04 2023 | 27,791.91 | 338.42 | 1.23% | 27,427.58 | 27,842.38 | 27,208.65 | 12,680.00 |
| Oct 03 2023 | 27,453.49 | -163.23 | -0.59% | 27,544.11 | 27,672.12 | 27,160.47 | 17,227.00 |
| Oct 02 2023 | 27,616.72 | -354.70 | -1.27% | 28,021.39 | 28,613.37 | 27,302.30 | 33,175.00 |
| Oct 01 2023 | 27,971.42 | 991.95 | 3.68% | 26,960.71 | 28,062.62 | 26,955.25 | 10,870.00 |
| Sep 30 2023 | 26,979.47 | 61.55 | 0.23% | 26,898.92 | 27,097.25 | 26,884.86 | 5,365.00 |
| Sep 29 2023 | 26,917.92 | -109.78 | -0.41% | 27,020.50 | 27,238.90 | 26,661.71 | 15,680.00 |
| Sep 28 2023 | 27,027.70 | 681.16 | 2.59% | 26,362.98 | 27,313.86 | 26,321.37 | 23,560.00 |
| Sep 27 2023 | 26,346.54 | 140.11 | 0.53% | 26,219.98 | 26,830.00 | 26,088.37 | 17,459.00 |
| Sep 26 2023 | 26,206.43 | -84.74 | -0.32% | 26,289.70 | 26,397.59 | 26,080.00 | 8,830.00 |
| Sep 25 2023 | 26,291.17 | 34.38 | 0.13% | 26,226.30 | 26,444.95 | 25,983.78 | 14,215.00 |
| Sep 24 2023 | 26,256.79 | -316.09 | -1.19% | 26,588.28 | 26,731.10 | 26,118.86 | 6,795.00 |
| Sep 23 2023 | 26,572.88 | -4.69 | -0.02% | 26,594.25 | 26,638.58 | 26,513.00 | 3,209.00 |
| Sep 22 2023 | 26,577.57 | 2.26 | 0.01% | 26,596.54 | 26,742.86 | 26,467.94 | 10,255.00 |
| Sep 21 2023 | 26,575.31 | -574.69 | -2.12% | 27,104.15 | 27,163.48 | 26,359.70 | 15,133.00 |
| Sep 20 2023 | 27,150.00 | -72.31 | -0.27% | 27,216.44 | 27,393.78 | 26,798.98 | 15,411.00 |
| Sep 19 2023 | 27,222.31 | 469.80 | 1.76% | 26,773.03 | 27,500.00 | 26,666.93 | 18,288.00 |
| Sep 18 2023 | 26,752.51 | 243.77 | 0.92% | 26,534.23 | 27,427.34 | 26,382.13 | 20,872.00 |
| Sep 17 2023 | 26,508.74 | -48.75 | -0.18% | 26,565.97 | 26,626.49 | 26,405.04 | 4,018.00 |
| Sep 16 2023 | 26,557.49 | -80.93 | -0.30% | 26,594.35 | 26,777.00 | 26,453.32 | 5,110.00 |
| Sep 15 2023 | 26,638.42 | 108.47 | 0.41% | 26,515.37 | 26,892.65 | 26,213.96 | 12,408.00 |
| Sep 14 2023 | 26,529.95 | 306.38 | 1.17% | 26,213.24 | 26,869.06 | 26,128.25 | 16,892.00 |
| Sep 13 2023 | 26,223.57 | 363.38 | 1.41% | 25,847.49 | 26,413.59 | 25,763.43 | 13,533.00 |
| Sep 12 2023 | 25,860.19 | 741.18 | 2.95% | 25,149.46 | 26,556.91 | 25,120.76 | 25,356.00 |
| Sep 11 2023 | 25,119.01 | -721.29 | -2.79% | 25,843.50 | 25,891.60 | 24,900.00 | 18,195.00 |
| Sep 10 2023 | 25,840.30 | -49.66 | -0.19% | 25,900.69 | 26,023.89 | 25,578.01 | 5,970.00 |
| Sep 09 2023 | 25,889.96 | -15.04 | -0.06% | 25,897.72 | 25,942.69 | 25,791.45 | 2,893.00 |
| Sep 08 2023 | 25,905.00 | -289.75 | -1.11% | 26,259.44 | 26,460.41 | 25,640.10 | 14,451.00 |
| Sep 07 2023 | 26,194.75 | 430.70 | 1.67% | 25,746.84 | 26,440.55 | 25,595.80 | 13,838.00 |
| Sep 06 2023 | 25,764.05 | -28.09 | -0.11% | 25,771.50 | 26,025.78 | 25,358.00 | 11,524.00 |
| Sep 05 2023 | 25,792.14 | -15.01 | -0.06% | 25,821.61 | 25,884.04 | 25,551.36 | 7,776.00 |
| Sep 04 2023 | 25,807.15 | -165.57 | -0.64% | 25,961.10 | 26,093.07 | 25,627.00 | 5,521.00 |
| Sep 03 2023 | 25,972.72 | 110.96 | 0.43% | 25,857.29 | 26,123.00 | 25,792.29 | 4,612.00 |
| Sep 02 2023 | 25,861.76 | 35.25 | 0.14% | 25,794.32 | 25,982.48 | 25,707.30 | 4,807.00 |
| Sep 01 2023 | 25,826.51 | -120.12 | -0.46% | 25,949.30 | 26,142.28 | 25,307.37 | 18,859.00 |
| Aug 31 2023 | 25,946.63 | -1,370.52 | -5.02% | 27,297.88 | 27,576.99 | 25,660.61 | 18,973.00 |
