BTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.309952 | 0.003267 | 1.07% | 0.306517 | 0.315265 | 0.303052 | 0.00 |
Jul 22 2024 | 0.306685 | -0.006977 | -2.22% | 0.283068 | 0.312297 | 0.281816 | 0.00 |
Jul 21 2024 | 0.313662 | -0.000028 | -0.01% | 0.313197 | 0.315679 | 0.305405 | 0.00 |
Jul 20 2024 | 0.313689 | 0.001401 | 0.45% | 0.312213 | 0.315202 | 0.310166 | 0.00 |
Jul 19 2024 | 0.312289 | 0.006787 | 2.22% | 0.304338 | 0.315302 | 0.300828 | 0.00 |
Jul 18 2024 | 0.305502 | 0.003433 | 1.14% | 0.301933 | 0.310739 | 0.301388 | 0.00 |
Jul 17 2024 | 0.302069 | -0.005203 | -1.69% | 0.307231 | 0.313155 | 0.300793 | 0.00 |
Jul 16 2024 | 0.307272 | -0.003275 | -1.05% | 0.310636 | 0.311512 | 0.298366 | 0.00 |
Jul 15 2024 | 0.310548 | 0.020393 | 7.03% | 0.283068 | 0.31098 | 0.281816 | 0.00 |
Jul 14 2024 | 0.290154 | 0.007152 | 2.53% | 0.283068 | 0.290919 | 0.281816 | 0.00 |
Jul 13 2024 | 0.283002 | 0.004127 | 1.48% | 0.278881 | 0.285129 | 0.277361 | 0.00 |
Jul 12 2024 | 0.278875 | 0.002854 | 1.03% | 0.275856 | 0.28121 | 0.271371 | 0.00 |
Jul 11 2024 | 0.276021 | -0.000244 | -0.09% | 0.275784 | 0.286151 | 0.272204 | 0.00 |
Jul 10 2024 | 0.276265 | 0.002859 | 1.05% | 0.272736 | 0.280453 | 0.269723 | 0.00 |
Jul 09 2024 | 0.273407 | 0.004909 | 1.83% | 0.268526 | 0.27664 | 0.267512 | 0.00 |
Jul 08 2024 | 0.268497 | 0.008177 | 3.14% | 0.32666 | 0.330831 | 0.258529 | 0.00 |
Jul 07 2024 | 0.26032 | -0.012734 | -4.66% | 0.272671 | 0.273596 | 0.26032 | 0.00 |
Jul 06 2024 | 0.273054 | 0.0075 | 2.82% | 0.265383 | 0.274272 | 0.263444 | 0.00 |
Jul 05 2024 | 0.265554 | -0.008076 | -2.95% | 0.271301 | 0.276683 | 0.252199 | 0.00 |
Jul 04 2024 | 0.27363 | -0.019775 | -6.74% | 0.293668 | 0.294718 | 0.272302 | 0.00 |
Jul 03 2024 | 0.293406 | -0.010837 | -3.56% | 0.304364 | 0.305051 | 0.289424 | 0.00 |
Jul 02 2024 | 0.304243 | -0.001899 | -0.62% | 0.306012 | 0.308103 | 0.302638 | 0.00 |
Jul 01 2024 | 0.306141 | 0.000227 | 0.07% | 0.32666 | 0.330831 | 0.304758 | 0.00 |
Jun 30 2024 | 0.305914 | 0.005653 | 1.88% | 0.300451 | 0.307515 | 0.298373 | 0.00 |
Jun 29 2024 | 0.300261 | -0.000256 | -0.09% | 0.300514 | 0.302953 | 0.299825 | 0.00 |
Jun 28 2024 | 0.300518 | -0.006094 | -1.99% | 0.307128 | 0.310058 | 0.299462 | 0.00 |
Jun 27 2024 | 0.306612 | 0.006803 | 2.27% | 0.299971 | 0.308863 | 0.29948 | 0.00 |
Jun 26 2024 | 0.299809 | -0.002427 | -0.80% | 0.32666 | 0.330831 | 0.296167 | 0.00 |
Jun 25 2024 | 0.302236 | 0.003639 | 1.22% | 0.298863 | 0.305041 | 0.297029 | 0.00 |
Jun 24 2024 | 0.298596 | -0.005881 | -1.93% | 0.304419 | 0.305428 | 0.288437 | 0.00 |
Jun 23 2024 | 0.304477 | -0.006673 | -2.14% | 0.311148 | 0.31329 | 0.303605 | 0.00 |
Jun 22 2024 | 0.31115 | -0.002072 | -0.66% | 0.313419 | 0.313419 | 0.309611 | 0.00 |
Jun 21 2024 | 0.313222 | 0.000399 | 0.13% | 0.312627 | 0.315753 | 0.306878 | 0.00 |
Jun 20 2024 | 0.312823 | -0.00349 | -1.10% | 0.316351 | 0.322001 | 0.310383 | 0.00 |
Jun 19 2024 | 0.316313 | 0.006557 | 2.12% | 0.309917 | 0.319221 | 0.308547 | 0.00 |
Jun 18 2024 | 0.309756 | -0.002267 | -0.73% | 0.312875 | 0.312905 | 0.300617 | 0.00 |
Jun 17 2024 | 0.312023 | -0.010313 | -3.20% | 0.32666 | 0.330831 | 0.309171 | 0.00 |
Jun 16 2024 | 0.322336 | 0.00488 | 1.54% | 0.317239 | 0.325015 | 0.315297 | 0.00 |
Jun 15 2024 | 0.317456 | 0.007605 | 2.45% | 0.309867 | 0.319673 | 0.30923 | 0.00 |
Jun 14 2024 | 0.309851 | 0.000705 | 0.23% | 0.309481 | 0.314046 | 0.299554 | 0.00 |
Jun 13 2024 | 0.309146 | -0.007882 | -2.49% | 0.316701 | 0.316949 | 0.305482 | 0.00 |
Jun 12 2024 | 0.317028 | 0.005453 | 1.75% | 0.311679 | 0.325309 | 0.308563 | 0.00 |
Jun 11 2024 | 0.311574 | -0.014918 | -4.57% | 0.326636 | 0.326837 | 0.305811 | 0.00 |
Jun 10 2024 | 0.326492 | -0.003364 | -1.02% | 0.32666 | 0.330831 | 0.324436 | 0.00 |
Jun 09 2024 | 0.329856 | 0.001915 | 0.58% | 0.327709 | 0.331059 | 0.326551 | 0.00 |
Jun 08 2024 | 0.327942 | 0.000355 | 0.11% | 0.327444 | 0.330163 | 0.326732 | 0.00 |
Jun 07 2024 | 0.327586 | -0.011973 | -3.53% | 0.339394 | 0.34185 | 0.3243 | 0.00 |
Jun 06 2024 | 0.339559 | -0.004763 | -1.38% | 0.344265 | 0.345334 | 0.335246 | 0.00 |
Jun 05 2024 | 0.344323 | 0.004761 | 1.40% | 0.32666 | 0.346112 | 0.324436 | 0.00 |
Jun 04 2024 | 0.339562 | 0.004597 | 1.37% | 0.335387 | 0.341102 | 0.33323 | 0.00 |
Jun 03 2024 | 0.334965 | -0.001632 | -0.48% | 0.336202 | 0.342795 | 0.334626 | 0.00 |
Jun 02 2024 | 0.336597 | -0.002966 | -0.87% | 0.339563 | 0.341507 | 0.334027 | 0.00 |
Jun 01 2024 | 0.339564 | 0.004447 | 1.33% | 0.335137 | 0.340747 | 0.333963 | 0.00 |
May 31 2024 | 0.335117 | 0.001511 | 0.45% | 0.33348 | 0.342194 | 0.331497 | 0.00 |
May 30 2024 | 0.333605 | -0.001686 | -0.50% | 0.33542 | 0.340269 | 0.329803 | 0.00 |
May 29 2024 | 0.335291 | -0.007047 | -2.06% | 0.341977 | 0.345673 | 0.33317 | 0.00 |
May 28 2024 | 0.342338 | -0.004426 | -1.28% | 0.345958 | 0.349446 | 0.335739 | 0.00 |
May 27 2024 | 0.346763 | 0.006161 | 1.81% | 0.32666 | 0.353575 | 0.324436 | 0.00 |
May 26 2024 | 0.340602 | 0.006897 | 2.07% | 0.333948 | 0.345505 | 0.33236 | 0.00 |
May 25 2024 | 0.333705 | 0.001606 | 0.48% | 0.331465 | 0.33611 | 0.330562 | 0.00 |
May 24 2024 | 0.3321 | -0.002579 | -0.77% | 0.335751 | 0.34059 | 0.323832 | 0.00 |
May 23 2024 | 0.334678 | 0.001448 | 0.43% | 0.332816 | 0.350991 | 0.317909 | 0.00 |
May 22 2024 | 0.33323 | -0.004472 | -1.32% | 0.337447 | 0.339528 | 0.32548 | 0.00 |
May 21 2024 | 0.337703 | 0.011732 | 3.60% | 0.32666 | 0.341505 | 0.323432 | 0.00 |
May 20 2024 | 0.32597 | 0.052727 | 19.30% | 0.160224 | 0.328058 | 0.16006 | 0.00 |
May 19 2024 | 0.273243 | -0.004971 | -1.79% | 0.278082 | 0.279325 | 0.272341 | 0.00 |
May 18 2024 | 0.278214 | 0.00314 | 1.14% | 0.27524 | 0.28026 | 0.27489 | 0.00 |
May 17 2024 | 0.275074 | 0.012984 | 4.95% | 0.262004 | 0.27761 | 0.261239 | 0.00 |
May 16 2024 | 0.262089 | -0.0084 | -3.11% | 0.270417 | 0.270772 | 0.26052 | 0.00 |
May 15 2024 | 0.270489 | 0.013801 | 5.38% | 0.256975 | 0.270804 | 0.255026 | 0.00 |
May 14 2024 | 0.256688 | -0.005884 | -2.24% | 0.262407 | 0.263481 | 0.254759 | 0.00 |
May 13 2024 | 0.262573 | 0.001688 | 0.65% | 0.160224 | 0.266551 | 0.16006 | 0.00 |
May 12 2024 | 0.260884 | 0.001793 | 0.69% | 0.259402 | 0.262687 | 0.258565 | 0.00 |
May 11 2024 | 0.259092 | -0.000085 | -0.03% | 0.259469 | 0.261917 | 0.257294 | 0.00 |
May 10 2024 | 0.259177 | -0.011075 | -4.10% | 0.269804 | 0.271816 | 0.256499 | 0.00 |
May 09 2024 | 0.270253 | 0.005523 | 2.09% | 0.264937 | 0.272243 | 0.262926 | 0.00 |
May 08 2024 | 0.26473 | -0.004039 | -1.50% | 0.268253 | 0.270489 | 0.261776 | 0.00 |
May 07 2024 | 0.268769 | -0.004493 | -1.64% | 0.273239 | 0.278665 | 0.267883 | 0.00 |
May 06 2024 | 0.273262 | -0.005965 | -2.14% | 0.160224 | 0.285551 | 0.16006 | 0.00 |
May 05 2024 | 0.279227 | 0.00167 | 0.60% | 0.277482 | 0.28229 | 0.273855 | 0.00 |
May 04 2024 | 0.277557 | 0.001028 | 0.37% | 0.276203 | 0.281947 | 0.275742 | 0.00 |
May 03 2024 | 0.27653 | 0.01032 | 3.88% | 0.266203 | 0.278306 | 0.263664 | 0.00 |
May 02 2024 | 0.26621 | 0.000888 | 0.33% | 0.265019 | 0.268263 | 0.257882 | 0.00 |
May 01 2024 | 0.265322 | -0.003758 | -1.40% | 0.268153 | 0.268889 | 0.250604 | 0.00 |
Apr 30 2024 | 0.26908 | -0.017245 | -6.02% | 0.28572 | 0.289313 | 0.259828 | 0.00 |
Apr 29 2024 | 0.286325 | -0.004463 | -1.53% | 0.160224 | 0.287857 | 0.16006 | 0.00 |
Apr 28 2024 | 0.290788 | 0.001067 | 0.37% | 0.28973 | 0.298055 | 0.289271 | 0.00 |
Apr 27 2024 | 0.289722 | 0.011137 | 4.00% | 0.278872 | 0.292081 | 0.274311 | 0.00 |
Apr 26 2024 | 0.278585 | -0.002571 | -0.91% | 0.280972 | 0.281923 | 0.276391 | 0.00 |
Apr 25 2024 | 0.281156 | 0.001993 | 0.71% | 0.27958 | 0.284001 | 0.273604 | 0.00 |