Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 62,858.60 | -509.63 | -0.80% | 63,363.32 | 64,251.15 | 62,000.06 | 98.00 |
| May 01 2024 | 63,368.23 | -4,031.41 | -5.98% | 67,403.19 | 68,033.13 | 60,000.00 | 99.00 |
| Apr 30 2024 | 67,399.64 | -496.79 | -0.73% | 67,896.64 | 68,577.00 | 67,203.03 | 102.00 |
| Apr 29 2024 | 67,896.43 | 349.20 | 0.52% | 67,327.63 | 68,840.72 | 66,894.60 | 99.00 |
| Apr 28 2024 | 67,547.23 | -432.99 | -0.64% | 67,986.80 | 68,577.00 | 66,888.00 | 100.00 |
| Apr 27 2024 | 67,980.22 | -1,119.16 | -1.62% | 69,093.05 | 69,253.07 | 67,503.93 | 100.00 |
| Apr 26 2024 | 69,099.38 | -124.66 | -0.18% | 69,240.21 | 70,444.00 | 68,100.00 | 97.00 |
| Apr 25 2024 | 69,224.04 | 658.53 | 0.96% | 68,559.29 | 69,476.98 | 68,000.00 | 100.00 |
| Apr 24 2024 | 68,565.51 | -1,637.45 | -2.33% | 70,200.42 | 70,599.99 | 68,000.00 | 99.00 |
| Apr 23 2024 | 70,202.96 | -162.53 | -0.23% | 70,358.73 | 70,600.00 | 69,501.00 | 95.00 |
| Apr 22 2024 | 70,365.49 | 2,241.86 | 3.29% | 68,010.47 | 70,501.46 | 67,700.00 | 100.00 |
| Apr 21 2024 | 68,123.63 | 237.51 | 0.35% | 67,884.18 | 68,999.00 | 67,700.00 | 101.00 |
| Apr 20 2024 | 67,886.12 | -63.60 | -0.09% | 67,950.00 | 68,736.80 | 66,666.01 | 98.00 |
| Apr 19 2024 | 67,949.72 | 180.86 | 0.27% | 67,768.33 | 70,000.00 | 65,200.00 | 102.00 |
| Apr 18 2024 | 67,768.86 | 1,934.99 | 2.94% | 65,967.20 | 68,223.69 | 65,583.48 | 101.00 |
| Apr 17 2024 | 65,833.87 | -1,595.13 | -2.37% | 67,425.88 | 67,435.59 | 65,000.00 | 97.00 |
| Apr 16 2024 | 67,429.00 | -1,469.90 | -2.13% | 68,896.24 | 69,212.92 | 66,329.33 | 96.00 |
| Apr 15 2024 | 68,898.90 | 85.67 | 0.12% | 68,803.60 | 70,377.00 | 67,925.42 | 95.00 |
| Apr 14 2024 | 68,813.23 | 362.09 | 0.53% | 68,447.11 | 70,000.00 | 64,011.01 | 100.00 |
| Apr 13 2024 | 68,451.14 | -1,369.92 | -1.96% | 69,822.58 | 71,377.00 | 64,800.00 | 99.00 |
| Apr 12 2024 | 69,821.06 | -2,180.20 | -3.03% | 72,003.75 | 72,335.06 | 66,442.26 | 98.00 |
| Apr 11 2024 | 72,001.26 | -182.87 | -0.25% | 72,184.56 | 72,370.00 | 71,580.00 | 102.00 |
| Apr 10 2024 | 72,184.13 | 807.30 | 1.13% | 71,378.26 | 72,370.00 | 69,999.00 | 97.00 |
| Apr 09 2024 | 71,376.83 | -1,333.64 | -1.83% | 72,477.92 | 73,000.00 | 70,620.00 | 99.00 |
| Apr 08 2024 | 72,710.47 | 1,713.62 | 2.41% | 70,996.82 | 74,186.63 | 70,777.00 | 94.00 |
| Apr 07 2024 | 70,996.85 | 479.82 | 0.68% | 70,521.48 | 71,555.00 | 70,077.26 | 93.00 |
| Apr 06 2024 | 70,517.03 | 1,049.45 | 1.51% | 69,470.09 | 70,745.21 | 69,345.48 | 100.00 |
| Apr 05 2024 | 69,467.58 | -535.94 | -0.77% | 69,984.75 | 70,150.00 | 68,500.00 | 98.00 |
| Apr 04 2024 | 70,003.52 | 1,800.89 | 2.64% | 68,192.60 | 70,582.27 | 67,400.00 | 100.00 |
| Apr 03 2024 | 68,202.63 | 334.77 | 0.49% | 67,867.55 | 68,908.85 | 67,200.00 | 99.00 |
| Apr 02 2024 | 67,867.86 | -3,724.22 | -5.20% | 71,588.00 | 71,705.00 | 66,666.00 | 100.00 |
| Apr 01 2024 | 71,592.08 | -381.38 | -0.53% | 71,994.08 | 72,200.00 | 70,555.00 | 101.00 |
| Mar 31 2024 | 71,973.46 | 271.40 | 0.38% | 71,716.20 | 72,150.00 | 71,207.23 | 103.00 |
| Mar 30 2024 | 71,702.06 | 1,355.96 | 1.93% | 70,367.23 | 72,177.00 | 70,334.00 | 101.00 |
| Mar 29 2024 | 70,346.10 | -1,338.74 | -1.87% | 71,587.40 | 72,176.99 | 70,200.00 | 100.00 |
| Mar 28 2024 | 71,684.84 | 220.11 | 0.31% | 71,464.12 | 73,000.00 | 70,677.71 | 100.00 |
| Mar 27 2024 | 71,464.73 | 626.73 | 0.88% | 70,841.23 | 72,420.00 | 70,276.87 | 90.00 |
| Mar 26 2024 | 70,838.00 | -614.82 | -0.86% | 71,447.33 | 72,200.00 | 70,358.06 | 99.00 |
| Mar 25 2024 | 71,452.82 | 2,694.13 | 3.92% | 68,677.40 | 72,000.00 | 67,566.18 | 92.00 |
| Mar 24 2024 | 68,758.69 | 2,148.05 | 3.22% | 66,606.92 | 68,877.00 | 65,600.00 | 97.00 |
| Mar 23 2024 | 66,610.64 | 1,774.69 | 2.74% | 65,050.00 | 67,777.00 | 64,948.27 | 100.00 |
| Mar 22 2024 | 64,835.95 | -2,155.79 | -3.22% | 66,988.60 | 67,510.97 | 64,234.69 | 101.00 |
| Mar 21 2024 | 66,991.74 | -2,359.84 | -3.40% | 69,351.94 | 70,076.47 | 65,600.00 | 97.00 |
| Mar 20 2024 | 69,351.58 | 4,610.79 | 7.12% | 64,736.20 | 69,777.00 | 64,011.01 | 98.00 |
| Mar 19 2024 | 64,740.79 | -5,077.82 | -7.27% | 69,801.02 | 70,100.00 | 64,500.00 | 105.00 |
| Mar 18 2024 | 69,818.61 | -777.63 | -1.10% | 70,596.35 | 70,777.00 | 67,000.00 | 98.00 |
| Mar 17 2024 | 70,596.24 | 3,750.70 | 5.61% | 66,821.71 | 70,843.02 | 66,200.00 | 92.00 |
| Mar 16 2024 | 66,845.54 | -4,088.21 | -5.76% | 70,937.44 | 71,111.00 | 66,842.75 | 100.00 |
| Mar 15 2024 | 70,933.75 | -1,671.91 | -2.30% | 72,567.66 | 73,227.88 | 67,727.96 | 103.00 |
| Mar 14 2024 | 72,605.66 | -1,675.96 | -2.26% | 74,272.68 | 74,956.99 | 71,111.00 | 100.00 |
| Mar 13 2024 | 74,281.62 | 2,293.27 | 3.19% | 71,991.46 | 75,830.01 | 71,973.80 | 96.00 |
| Mar 12 2024 | 71,988.35 | -1,214.20 | -1.66% | 73,169.62 | 75,768.83 | 70,216.79 | 98.00 |
| Mar 11 2024 | 73,202.55 | 2,872.59 | 4.08% | 70,327.74 | 74,444.00 | 68,768.09 | 98.00 |
| Mar 10 2024 | 70,329.96 | 1,437.93 | 2.09% | 68,758.69 | 70,600.00 | 68,700.00 | 100.00 |
| Mar 09 2024 | 68,892.03 | -111.49 | -0.16% | 69,011.63 | 69,608.99 | 68,333.00 | 98.00 |
| Mar 08 2024 | 69,003.52 | 1,559.77 | 2.31% | 67,441.44 | 69,999.00 | 66,666.00 | 102.00 |
| Mar 07 2024 | 67,443.75 | 1,242.88 | 1.88% | 66,327.26 | 68,499.00 | 65,898.37 | 100.00 |
| Mar 06 2024 | 66,200.87 | 2,135.62 | 3.33% | 64,009.68 | 68,888.00 | 62,199.99 | 101.00 |
| Mar 05 2024 | 64,065.25 | -4,130.81 | -6.06% | 68,176.46 | 69,000.00 | 61,940.49 | 101.00 |
| Mar 04 2024 | 68,196.06 | 5,067.12 | 8.03% | 63,130.37 | 68,654.99 | 62,825.86 | 104.00 |
| Mar 03 2024 | 63,128.94 | 1,070.06 | 1.72% | 62,057.67 | 63,333.00 | 61,530.93 | 103.00 |
| Mar 02 2024 | 62,058.88 | -615.55 | -0.98% | 62,673.98 | 62,675.46 | 61,602.60 | 100.00 |
| Mar 01 2024 | 62,674.43 | 1,451.93 | 2.37% | 61,402.78 | 63,500.00 | 60,655.50 | 103.00 |
| Feb 29 2024 | 61,222.50 | -1,185.03 | -1.90% | 62,386.24 | 63,430.28 | 60,615.20 | 98.00 |
| Feb 28 2024 | 62,407.53 | 5,417.22 | 9.51% | 56,990.98 | 63,835.16 | 56,938.20 | 102.00 |
| Feb 27 2024 | 56,990.31 | 2,404.79 | 4.41% | 54,510.03 | 57,560.12 | 54,449.16 | 100.00 |
| Feb 26 2024 | 54,585.52 | 2,148.39 | 4.10% | 52,438.13 | 54,848.38 | 52,210.00 | 99.00 |
| Feb 25 2024 | 52,437.13 | 216.08 | 0.41% | 52,220.92 | 52,477.00 | 52,157.43 | 99.00 |
| Feb 24 2024 | 52,221.05 | 26.75 | 0.05% | 52,118.83 | 52,481.70 | 52,100.00 | 97.00 |
| Feb 23 2024 | 52,194.30 | 733.44 | 1.43% | 51,435.77 | 53,000.00 | 51,050.67 | 101.00 |
| Feb 22 2024 | 51,460.86 | -335.43 | -0.65% | 51,800.01 | 52,649.98 | 51,399.03 | 96.00 |
| Feb 21 2024 | 51,796.29 | -463.48 | -0.89% | 52,266.22 | 52,397.22 | 51,573.09 | 100.00 |
| Feb 20 2024 | 52,259.77 | 409.96 | 0.79% | 51,853.03 | 52,742.13 | 50,877.05 | 101.00 |
| Feb 19 2024 | 51,849.81 | -309.74 | -0.59% | 52,162.49 | 52,555.25 | 51,814.70 | 99.00 |
| Feb 18 2024 | 52,159.55 | 392.27 | 0.76% | 51,768.72 | 52,275.06 | 51,350.57 | 103.00 |
| Feb 17 2024 | 51,767.28 | -283.01 | -0.54% | 52,054.48 | 52,150.00 | 50,641.82 | 99.00 |
| Feb 16 2024 | 52,050.29 | 122.90 | 0.24% | 51,967.39 | 52,507.93 | 51,636.89 | 99.00 |
| Feb 15 2024 | 51,927.39 | 108.80 | 0.21% | 51,812.78 | 52,700.00 | 51,582.11 | 97.00 |
| Feb 14 2024 | 51,818.59 | 1,379.29 | 2.73% | 50,423.22 | 52,000.00 | 50,233.47 | 103.00 |
| Feb 13 2024 | 50,439.30 | -208.96 | -0.41% | 50,646.21 | 50,982.00 | 49,500.00 | 103.00 |
| Feb 12 2024 | 50,648.26 | 838.34 | 1.68% | 49,801.70 | 50,982.00 | 48,352.77 | 102.00 |
| Feb 11 2024 | 49,809.92 | 418.52 | 0.85% | 49,392.70 | 49,834.00 | 48,576.00 | 97.00 |
| Feb 10 2024 | 49,391.40 | 497.67 | 1.02% | 48,817.68 | 49,699.98 | 48,250.02 | 98.00 |
| Feb 09 2024 | 48,893.73 | 994.02 | 2.08% | 47,900.42 | 49,865.77 | 47,736.41 | 94.00 |
| Feb 08 2024 | 47,899.71 | 1,136.51 | 2.43% | 46,763.36 | 47,999.97 | 45,750.02 | 99.00 |
| Feb 07 2024 | 46,763.20 | 1,050.00 | 2.30% | 45,777.00 | 46,777.00 | 45,650.00 | 97.00 |
| Feb 06 2024 | 45,713.20 | 334.79 | 0.74% | 45,380.88 | 45,777.00 | 45,303.76 | 98.00 |
| Feb 05 2024 | 45,378.41 | 59.22 | 0.13% | 45,324.60 | 45,800.00 | 45,000.00 | 99.00 |
| Feb 04 2024 | 45,319.19 | -299.46 | -0.66% | 45,615.28 | 45,877.00 | 45,034.00 | 92.00 |
| Feb 03 2024 | 45,618.65 | -239.66 | -0.52% | 45,862.75 | 46,200.00 | 45,450.00 | 101.00 |
