Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MBTCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 73,512.07 | 11,890.96 | 19.30% | 57,952.46 | 73,982.80 | 57,512.86 | 0.00 |
| May 19 2024 | 61,621.11 | -1,121.00 | -1.79% | 62,712.38 | 62,992.73 | 61,417.67 | 0.00 |
| May 18 2024 | 62,742.10 | 708.10 | 1.14% | 62,071.55 | 63,203.60 | 61,992.63 | 0.00 |
| May 17 2024 | 62,034.00 | 2,928.21 | 4.95% | 59,086.51 | 62,605.95 | 58,914.01 | 0.00 |
| May 16 2024 | 59,105.79 | -1,894.37 | -3.11% | 60,983.89 | 61,063.82 | 58,751.94 | 0.00 |
| May 15 2024 | 61,000.16 | 3,112.36 | 5.38% | 57,952.46 | 61,071.05 | 57,512.86 | 0.00 |
| May 14 2024 | 57,887.80 | -1,327.04 | -2.24% | 59,177.49 | 59,419.68 | 57,452.61 | 0.00 |
| May 13 2024 | 59,214.84 | 380.76 | 0.65% | 58,499.71 | 60,111.92 | 58,310.93 | 0.00 |
| May 12 2024 | 58,834.08 | 404.26 | 0.69% | 58,499.71 | 59,240.54 | 58,310.93 | 0.00 |
| May 11 2024 | 58,429.82 | -19.28 | -0.03% | 58,514.97 | 59,066.83 | 58,024.36 | 0.00 |
| May 10 2024 | 58,449.10 | -1,732.33 | -2.88% | 60,081.48 | 61,165.84 | 57,845.02 | 0.00 |
| May 09 2024 | 60,181.43 | 1,229.87 | 2.09% | 58,997.76 | 60,624.63 | 58,550.00 | 0.00 |
| May 08 2024 | 58,951.56 | -899.50 | -1.50% | 59,736.24 | 60,234.17 | 58,293.79 | 0.00 |
| May 07 2024 | 59,851.05 | -1,000.43 | -1.64% | 60,846.53 | 62,054.78 | 59,653.74 | 0.00 |
| May 06 2024 | 60,851.49 | -1,328.42 | -2.14% | 59,502.96 | 63,588.25 | 58,935.27 | 0.00 |
| May 05 2024 | 62,179.91 | -185.10 | -0.30% | 62,348.21 | 62,862.07 | 60,983.56 | 0.00 |
| May 04 2024 | 62,365.01 | 553.89 | 0.90% | 61,738.08 | 63,022.14 | 61,634.97 | 0.00 |
| May 03 2024 | 61,811.13 | 2,306.77 | 3.88% | 59,502.96 | 62,208.23 | 58,935.27 | 0.00 |
| May 02 2024 | 59,504.35 | 2,923.16 | 5.17% | 56,516.62 | 59,963.36 | 54,994.55 | 0.00 |
| May 01 2024 | 56,581.19 | -801.39 | -1.40% | 57,184.89 | 57,341.94 | 53,442.46 | 0.00 |
| Apr 30 2024 | 57,382.58 | -3,677.67 | -6.02% | 60,931.12 | 61,697.38 | 55,409.68 | 0.00 |
| Apr 29 2024 | 61,060.26 | -951.80 | -1.53% | 61,194.33 | 62,515.30 | 59,282.95 | 0.00 |
| Apr 28 2024 | 62,012.05 | 227.50 | 0.37% | 61,786.45 | 63,561.66 | 61,688.46 | 0.00 |
| Apr 27 2024 | 61,784.55 | 2,374.93 | 4.00% | 59,470.76 | 62,287.79 | 58,498.27 | 0.00 |
| Apr 26 2024 | 59,409.61 | -548.25 | -0.91% | 59,918.74 | 60,121.56 | 58,941.69 | 0.00 |
| Apr 25 2024 | 59,957.86 | 425.00 | 0.71% | 59,621.74 | 60,564.61 | 58,347.48 | 0.00 |
| Apr 24 2024 | 59,532.86 | -1,598.80 | -2.62% | 61,194.33 | 62,515.30 | 58,947.20 | 0.00 |
| Apr 23 2024 | 61,131.66 | 341.64 | 0.56% | 60,764.77 | 61,962.11 | 59,912.10 | 0.00 |
| Apr 22 2024 | 60,790.02 | 1,012.57 | 1.69% | 58,016.29 | 61,338.84 | 57,372.90 | 0.00 |
| Apr 21 2024 | 59,777.46 | -72.92 | -0.12% | 59,813.54 | 60,700.96 | 59,245.16 | 0.00 |
| Apr 20 2024 | 59,850.38 | 1,581.14 | 2.71% | 58,016.29 | 60,226.39 | 57,372.90 | 0.00 |
| Apr 19 2024 | 58,269.24 | 27.16 | 0.05% | 58,141.63 | 59,310.67 | 54,524.34 | 0.00 |
| Apr 18 2024 | 58,242.09 | 1,601.65 | 2.83% | 56,770.90 | 58,763.94 | 56,159.79 | 0.00 |
| Apr 17 2024 | 56,640.44 | -1,948.98 | -3.33% | 58,547.26 | 59,241.17 | 55,572.23 | 0.00 |
| Apr 16 2024 | 58,589.42 | -312.96 | -0.53% | 58,810.66 | 59,331.56 | 56,970.30 | 0.00 |
| Apr 15 2024 | 58,902.38 | -1,131.26 | -1.88% | 59,779.93 | 62,145.74 | 57,684.34 | 0.00 |
| Apr 14 2024 | 60,033.64 | 2,523.44 | 4.39% | 57,123.36 | 60,226.20 | 55,352.51 | 0.00 |
| Apr 13 2024 | 57,510.20 | -4,083.31 | -6.63% | 61,309.98 | 62,653.74 | 54,864.27 | 0.00 |
| Apr 12 2024 | 61,593.50 | -5,010.60 | -7.52% | 66,537.26 | 67,465.32 | 59,467.91 | 0.00 |
| Apr 11 2024 | 66,604.11 | 52,143.93 | 360.60% | 14,443.47 | 68,669.12 | 14,404.50 | 0.00 |
| Apr 10 2024 | 14,460.18 | 126.09 | 0.88% | 14,318.73 | 14,529.90 | 13,959.39 | 0.00 |
| Apr 09 2024 | 14,334.08 | -755.59 | -5.01% | 15,105.64 | 15,212.83 | 14,144.27 | 0.00 |
| Apr 08 2024 | 15,089.67 | 976.16 | 6.92% | 13,703.12 | 15,212.17 | 13,669.71 | 0.00 |
| Apr 07 2024 | 14,113.51 | 378.41 | 2.76% | 13,703.12 | 14,124.25 | 13,669.71 | 0.00 |
| Apr 06 2024 | 13,735.10 | 151.95 | 1.12% | 13,536.34 | 13,863.73 | 13,533.44 | 0.00 |
| Apr 05 2024 | 13,583.15 | -9.64 | -0.07% | 13,604.35 | 13,669.05 | 13,158.83 | 0.00 |
| Apr 04 2024 | 13,592.79 | 39.01 | 0.29% | 13,500.52 | 14,065.80 | 13,297.30 | 0.00 |
| Apr 03 2024 | 13,553.78 | 165.23 | 1.23% | 13,424.87 | 13,754.18 | 13,108.84 | 0.00 |
| Apr 02 2024 | 13,388.56 | -968.24 | -6.74% | 14,322.12 | 14,322.12 | 13,150.26 | 0.00 |
| Apr 01 2024 | 14,356.80 | -521.74 | -3.51% | 14,887.40 | 14,887.40 | 13,975.20 | 0.00 |
| Mar 31 2024 | 14,878.53 | 549.47 | 3.83% | 14,330.08 | 14,922.81 | 14,330.08 | 0.00 |
| Mar 30 2024 | 14,329.06 | -31.90 | -0.22% | 14,342.91 | 14,565.77 | 14,255.37 | 0.00 |
| Mar 29 2024 | 14,360.96 | -197.82 | -1.36% | 14,550.49 | 14,630.47 | 14,190.02 | 0.00 |
| Mar 28 2024 | 14,558.78 | 286.95 | 2.01% | 14,297.20 | 14,751.09 | 14,163.67 | 0.00 |
| Mar 27 2024 | 14,271.83 | -377.84 | -2.58% | 14,653.14 | 14,970.69 | 14,145.25 | 0.00 |
| Mar 26 2024 | 14,649.67 | 22.51 | 0.15% | 14,633.74 | 15,013.25 | 14,496.78 | 0.00 |
| Mar 25 2024 | 14,627.16 | 510.79 | 3.62% | 14,279.63 | 14,905.37 | 13,331.66 | 0.00 |
| Mar 24 2024 | 14,116.37 | 414.72 | 3.03% | 13,668.64 | 14,177.27 | 13,490.39 | 0.00 |
| Mar 23 2024 | 13,701.65 | 151.42 | 1.12% | 13,598.18 | 13,976.30 | 13,366.30 | 0.00 |
| Mar 22 2024 | 13,550.23 | -715.23 | -5.01% | 14,279.63 | 14,461.61 | 13,301.80 | 0.00 |
| Mar 21 2024 | 14,265.46 | -101.71 | -0.71% | 14,325.51 | 14,640.72 | 13,935.17 | 0.00 |
| Mar 20 2024 | 14,367.17 | 1,405.67 | 10.84% | 12,905.25 | 14,431.55 | 12,519.58 | 0.00 |
| Mar 19 2024 | 12,961.50 | -1,435.45 | -9.97% | 14,372.11 | 14,442.70 | 12,887.24 | 0.00 |
| Mar 18 2024 | 14,396.95 | -446.38 | -3.01% | 16,348.33 | 16,382.20 | 14,159.67 | 0.00 |
| Mar 17 2024 | 14,843.32 | 465.17 | 3.24% | 14,497.51 | 15,015.29 | 13,983.66 | 0.00 |
| Mar 16 2024 | 14,378.16 | -903.99 | -5.92% | 15,304.61 | 15,430.99 | 14,223.96 | 0.00 |
| Mar 15 2024 | 15,282.14 | -584.77 | -3.69% | 16,348.33 | 16,382.20 | 14,663.07 | 0.00 |
| Mar 14 2024 | 15,866.91 | -498.95 | -3.05% | 16,348.33 | 16,382.20 | 15,205.96 | 0.00 |
| Mar 13 2024 | 16,365.86 | 135.49 | 0.83% | 16,244.38 | 16,661.26 | 16,101.66 | 0.00 |
| Mar 12 2024 | 16,230.37 | -393.60 | -2.37% | 16,639.16 | 16,716.20 | 15,739.26 | 0.00 |
| Mar 11 2024 | 16,623.97 | 753.55 | 4.75% | 15,827.21 | 16,706.03 | 15,645.85 | 0.00 |
| Mar 10 2024 | 15,870.42 | -131.81 | -0.82% | 15,974.87 | 16,208.68 | 15,542.30 | 0.00 |
| Mar 09 2024 | 16,002.24 | 100.32 | 0.63% | 15,898.40 | 16,136.34 | 15,856.04 | 0.00 |
| Mar 08 2024 | 15,901.92 | 119.93 | 0.76% | 15,827.21 | 16,338.00 | 15,645.85 | 0.00 |
| Mar 07 2024 | 15,781.99 | 207.71 | 1.33% | 15,617.95 | 16,091.00 | 15,285.57 | 0.00 |
| Mar 06 2024 | 15,574.28 | 1,083.55 | 7.48% | 14,540.81 | 15,930.59 | 14,320.73 | 0.00 |
| Mar 05 2024 | 14,490.73 | -343.73 | -2.32% | 14,843.00 | 15,608.72 | 13,251.60 | 0.00 |
| Mar 04 2024 | 14,834.46 | 606.42 | 4.26% | 13,868.96 | 14,877.39 | 13,832.81 | 0.00 |
| Mar 03 2024 | 14,228.05 | 249.66 | 1.79% | 13,972.75 | 14,264.15 | 13,776.64 | 0.00 |
| Mar 02 2024 | 13,978.39 | -44.40 | -0.32% | 14,019.36 | 14,132.46 | 13,893.06 | 0.00 |
| Mar 01 2024 | 14,022.79 | 316.61 | 2.31% | 13,654.51 | 14,091.37 | 13,654.51 | 0.00 |
| Feb 29 2024 | 13,706.18 | -55.92 | -0.41% | 13,868.96 | 14,380.45 | 13,516.78 | 0.00 |
| Feb 28 2024 | 13,762.10 | 522.11 | 3.94% | 13,254.09 | 14,239.36 | 13,204.58 | 0.00 |
| Feb 27 2024 | 13,240.00 | 264.73 | 2.04% | 12,983.07 | 13,432.88 | 12,941.81 | 0.00 |
| Feb 26 2024 | 12,975.27 | 257.79 | 2.03% | 12,296.43 | 13,062.47 | 11,761.82 | 0.00 |
| Feb 25 2024 | 12,717.48 | 501.77 | 4.11% | 12,225.68 | 12,724.51 | 12,195.25 | 0.00 |
| Feb 24 2024 | 12,215.72 | 270.41 | 2.26% | 11,935.63 | 12,267.59 | 11,874.97 | 0.00 |
| Feb 23 2024 | 11,945.31 | -186.88 | -1.54% | 12,125.65 | 12,218.37 | 11,875.09 | 0.00 |
| Feb 22 2024 | 12,132.18 | -31.33 | -0.26% | 12,091.62 | 12,373.83 | 11,879.54 | 0.00 |
| Feb 21 2024 | 12,163.51 | -151.99 | -1.23% | 12,296.43 | 12,326.37 | 11,761.82 | 0.00 |
