Register to chat with like-minded investors on our interactive forums.
BTCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 68,154.00 | 1,013.90 | 1.51% | 67,174.40 | 68,372.10 | 65,764.50 | 5,972.00 |
| Jul 20 2024 | 67,140.10 | 3,161.00 | 4.94% | 66,776.10 | 67,619.60 | 66,225.50 | 3,674.00 |
| Jul 19 2024 | 63,979.10 | 0.00 | 0.00% | 63,979.10 | 63,979.10 | 63,979.10 | 0.00 |
| Jul 18 2024 | 63,979.10 | -1,066.90 | -1.64% | 64,101.80 | 65,142.50 | 63,230.90 | 6,148.00 |
| Jul 17 2024 | 65,046.00 | 0.00 | 0.00% | 65,046.00 | 65,046.00 | 65,046.00 | 0.00 |
| Jul 16 2024 | 65,046.00 | 227.50 | 0.35% | 64,726.90 | 65,400.00 | 62,369.80 | 11,800.00 |
| Jul 15 2024 | 64,818.50 | 4,051.60 | 6.67% | 60,807.90 | 64,915.20 | 60,650.00 | 12,169.00 |
| Jul 14 2024 | 60,766.90 | 1,551.00 | 2.62% | 59,271.70 | 61,444.80 | 59,271.70 | 6,356.00 |
| Jul 13 2024 | 59,215.90 | 1,336.10 | 2.31% | 57,882.70 | 59,866.00 | 57,757.20 | 4,678.00 |
| Jul 12 2024 | 57,879.80 | 529.80 | 0.92% | 57,384.10 | 58,527.60 | 56,537.30 | 7,529.00 |
| Jul 11 2024 | 57,350.00 | -409.10 | -0.71% | 57,622.10 | 59,579.90 | 57,029.20 | 8,082.00 |
| Jul 10 2024 | 57,759.10 | -261.80 | -0.45% | 57,986.00 | 59,476.30 | 57,159.70 | 8,156.00 |
| Jul 09 2024 | 58,020.90 | 1,305.30 | 2.30% | 56,640.80 | 58,303.00 | 56,291.70 | 8,016.00 |
| Jul 08 2024 | 56,715.60 | 854.80 | 1.53% | 55,773.10 | 58,214.70 | 54,289.40 | 12,800.00 |
| Jul 07 2024 | 55,860.80 | -2,434.20 | -4.18% | 58,210.10 | 58,448.00 | 55,730.70 | 4,927.00 |
| Jul 06 2024 | 58,295.00 | 1,646.00 | 2.91% | 56,631.00 | 58,479.80 | 56,025.70 | 4,685.00 |
| Jul 05 2024 | 56,649.00 | -343.90 | -0.60% | 57,187.70 | 57,548.40 | 53,269.00 | 21,820.00 |
| Jul 04 2024 | 56,992.90 | -5,141.60 | -8.27% | 60,273.90 | 60,493.10 | 56,759.50 | 14,261.00 |
| Jul 03 2024 | 62,134.50 | 0.00 | 0.00% | 62,134.50 | 62,134.50 | 62,134.50 | 0.00 |
| Jul 02 2024 | 62,134.50 | -795.30 | -1.26% | 62,943.50 | 63,294.00 | 61,820.00 | 4,655.00 |
| Jul 01 2024 | 62,929.80 | 152.80 | 0.24% | 62,773.50 | 63,860.20 | 62,531.40 | 6,616.00 |
| Jun 30 2024 | 62,777.00 | 1,787.20 | 2.93% | 60,984.10 | 63,066.70 | 60,710.10 | 4,000.00 |
| Jun 29 2024 | 60,989.80 | 553.80 | 0.92% | 60,446.00 | 61,218.20 | 60,398.00 | 2,825.00 |
| Jun 28 2024 | 60,436.00 | -1,270.00 | -2.06% | 61,662.30 | 62,233.90 | 60,055.50 | 7,553.00 |
| Jun 27 2024 | 61,706.00 | 840.90 | 1.38% | 60,814.20 | 62,390.00 | 60,620.70 | 6,069.00 |
| Jun 26 2024 | 60,865.10 | -951.90 | -1.54% | 61,800.00 | 62,483.90 | 60,712.60 | 5,686.00 |
| Jun 25 2024 | 61,817.00 | 1,521.30 | 2.52% | 60,308.00 | 62,422.70 | 60,256.10 | 8,503.00 |
| Jun 24 2024 | 60,295.70 | -2,907.90 | -4.60% | 63,289.50 | 63,366.70 | 58,378.00 | 15,621.00 |
| Jun 23 2024 | 63,203.60 | -1,070.30 | -1.67% | 64,269.80 | 64,524.70 | 63,155.20 | 2,931.00 |
| Jun 22 2024 | 64,273.90 | 157.40 | 0.25% | 64,180.70 | 64,543.90 | 63,933.30 | 1,725.00 |
| Jun 21 2024 | 64,116.50 | -747.20 | -1.15% | 64,904.10 | 65,076.80 | 63,383.30 | 7,720.00 |
| Jun 20 2024 | 64,863.70 | -122.40 | -0.19% | 64,883.10 | 66,493.90 | 64,560.00 | 5,538.00 |
| Jun 19 2024 | 64,986.10 | -176.20 | -0.27% | 65,125.70 | 65,727.20 | 64,666.20 | 4,162.00 |
| Jun 18 2024 | 65,162.30 | -1,336.30 | -2.01% | 66,558.20 | 66,572.00 | 64,051.50 | 10,006.00 |
| Jun 17 2024 | 66,498.60 | -191.30 | -0.29% | 66,690.00 | 67,301.40 | 65,124.30 | 6,637.00 |
| Jun 16 2024 | 66,689.90 | 466.40 | 0.70% | 66,195.50 | 66,985.40 | 66,034.90 | 1,830.00 |
| Jun 15 2024 | 66,223.50 | 177.70 | 0.27% | 66,010.90 | 66,485.20 | 65,857.00 | 2,191.00 |
| Jun 14 2024 | 66,045.80 | -739.40 | -1.11% | 66,848.30 | 67,366.30 | 65,068.00 | 6,759.00 |
| Jun 13 2024 | 66,785.20 | -1,484.70 | -2.17% | 68,218.70 | 68,458.00 | 66,258.00 | 7,412.00 |
| Jun 12 2024 | 68,269.90 | 947.10 | 1.41% | 67,344.30 | 70,000.00 | 66,892.40 | 9,871.00 |
| Jun 11 2024 | 67,322.80 | -2,225.70 | -3.20% | 69,568.60 | 69,583.50 | 66,000.00 | 13,191.00 |
| Jun 10 2024 | 69,548.50 | -104.70 | -0.15% | 69,633.00 | 70,186.20 | 69,156.10 | 3,710.00 |
| Jun 09 2024 | 69,653.20 | 340.10 | 0.49% | 69,309.10 | 69,850.00 | 69,134.00 | 1,637.00 |
| Jun 08 2024 | 69,313.10 | -53.00 | -0.08% | 69,297.60 | 69,589.60 | 69,136.40 | 2,932.00 |
| Jun 07 2024 | 69,366.10 | -1,414.50 | -2.00% | 70,811.10 | 71,997.00 | 68,413.70 | 10,422.00 |
| Jun 06 2024 | 70,780.60 | -287.10 | -0.40% | 71,116.00 | 71,651.50 | 70,120.00 | 4,437.00 |
| Jun 05 2024 | 71,067.70 | 518.80 | 0.74% | 70,584.40 | 71,754.70 | 70,376.00 | 7,974.00 |
| Jun 04 2024 | 70,548.90 | 1,732.80 | 2.52% | 68,810.50 | 71,071.90 | 68,560.10 | 8,271.00 |
| Jun 03 2024 | 68,816.10 | 1,028.00 | 1.52% | 67,749.00 | 70,299.40 | 67,613.40 | 8,684.00 |
| Jun 02 2024 | 67,788.10 | 20.20 | 0.03% | 67,745.90 | 68,472.30 | 67,267.10 | 2,752.00 |
| Jun 01 2024 | 67,767.90 | 214.80 | 0.32% | 67,572.90 | 67,890.00 | 67,441.60 | 2,145.00 |
| May 31 2024 | 67,553.10 | -833.40 | -1.22% | 68,344.10 | 69,049.60 | 66,654.10 | 7,253.00 |
| May 30 2024 | 68,386.50 | 722.30 | 1.07% | 67,654.10 | 69,515.00 | 67,123.90 | 8,017.00 |
| May 29 2024 | 67,664.20 | -715.60 | -1.05% | 68,384.00 | 68,934.60 | 67,137.50 | 5,746.00 |
| May 28 2024 | 68,379.80 | -1,066.80 | -1.54% | 69,458.30 | 69,614.40 | 67,264.30 | 7,818.00 |
| May 27 2024 | 69,446.60 | 898.40 | 1.31% | 68,539.90 | 70,688.00 | 68,256.30 | 5,810.00 |
| May 26 2024 | 68,548.20 | -727.20 | -1.05% | 69,284.10 | 69,556.60 | 68,150.20 | 2,902.00 |
| May 25 2024 | 69,275.40 | 732.10 | 1.07% | 68,525.60 | 69,639.30 | 68,499.70 | 2,584.00 |
| May 24 2024 | 68,543.30 | 582.70 | 0.86% | 67,867.90 | 69,250.00 | 66,608.80 | 7,436.00 |
| May 23 2024 | 67,960.60 | -2,178.80 | -3.11% | 69,273.00 | 70,087.60 | 66,256.30 | 11,934.00 |
| May 22 2024 | 70,139.40 | 0.00 | 0.00% | 70,139.40 | 70,139.40 | 70,139.40 | 0.00 |
| May 21 2024 | 70,139.40 | -1,310.50 | -1.83% | 71,390.20 | 71,979.00 | 69,161.00 | 13,426.00 |
| May 20 2024 | 71,449.90 | 5,165.10 | 7.79% | 66,256.80 | 71,571.60 | 66,060.60 | 13,059.00 |
| May 19 2024 | 66,284.80 | -641.20 | -0.96% | 66,964.40 | 67,750.70 | 65,839.10 | 4,010.00 |
| May 18 2024 | 66,926.00 | -115.40 | -0.17% | 66,957.80 | 67,389.10 | 66,588.10 | 2,969.00 |
| May 17 2024 | 67,041.40 | 1,818.10 | 2.79% | 65,275.00 | 67,459.00 | 65,100.00 | 7,847.00 |
| May 16 2024 | 65,223.30 | -1,008.50 | -1.52% | 66,350.70 | 66,789.00 | 64,610.00 | 8,991.00 |
| May 15 2024 | 66,231.80 | 4,657.00 | 7.56% | 61,929.90 | 66,490.80 | 61,926.20 | 11,843.00 |
| May 14 2024 | 61,574.80 | -1,336.80 | -2.12% | 62,877.10 | 63,114.60 | 61,120.20 | 9,504.00 |
| May 13 2024 | 62,911.60 | 1,437.50 | 2.34% | 61,594.70 | 63,459.30 | 60,758.90 | 9,738.00 |
| May 12 2024 | 61,474.10 | 662.30 | 1.09% | 60,857.10 | 61,874.90 | 60,604.00 | 3,282.00 |
| May 11 2024 | 60,811.80 | 7.80 | 0.01% | 60,809.80 | 61,525.00 | 60,468.10 | 2,854.00 |
| May 10 2024 | 60,804.00 | -2,246.20 | -3.56% | 62,986.10 | 63,470.50 | 60,180.00 | 11,017.00 |
| May 09 2024 | 63,050.20 | 1,832.30 | 2.99% | 61,181.50 | 63,427.70 | 60,625.00 | 7,475.00 |
| May 08 2024 | 61,217.90 | -1,110.20 | -1.78% | 62,385.00 | 63,029.40 | 60,880.00 | 7,701.00 |
| May 07 2024 | 62,328.10 | -1,670.60 | -2.61% | 63,207.30 | 64,411.80 | 62,226.30 | 9,736.00 |
| May 06 2024 | 63,998.70 | 0.00 | 0.00% | 63,998.70 | 63,998.70 | 63,998.70 | 0.00 |
| May 05 2024 | 63,998.70 | 116.20 | 0.18% | 64,023.40 | 64,652.40 | 62,884.70 | 6,205.00 |
| May 04 2024 | 63,882.50 | 1,024.10 | 1.63% | 62,826.50 | 64,545.30 | 62,548.50 | 7,412.00 |
| May 03 2024 | 62,858.40 | 3,747.00 | 6.34% | 59,093.70 | 63,349.90 | 58,800.00 | 14,694.00 |
| May 02 2024 | 59,111.40 | 794.70 | 1.36% | 58,362.40 | 59,661.60 | 56,953.10 | 12,463.00 |
| May 01 2024 | 58,316.70 | -2,342.40 | -3.86% | 60,701.00 | 60,846.70 | 56,555.00 | 26,413.00 |
| Apr 30 2024 | 60,659.10 | -3,208.40 | -5.02% | 63,804.10 | 64,732.00 | 59,177.60 | 15,431.00 |
| Apr 29 2024 | 63,867.50 | 737.40 | 1.17% | 63,146.80 | 64,225.90 | 61,787.80 | 11,102.00 |
| Apr 28 2024 | 63,130.10 | -323.90 | -0.51% | 63,523.90 | 64,380.00 | 62,775.20 | 4,960.00 |
| Apr 27 2024 | 63,454.00 | -320.10 | -0.50% | 63,772.20 | 63,925.00 | 62,380.60 | 6,277.00 |
| Apr 26 2024 | 63,774.10 | -529.90 | -0.82% | 64,550.00 | 64,814.80 | 63,313.90 | 8,354.00 |
| Apr 25 2024 | 64,304.00 | 0.00 | 0.00% | 64,304.00 | 64,304.00 | 64,304.00 | 0.00 |
| Apr 24 2024 | 64,304.00 | -2,103.00 | -3.17% | 66,528.30 | 67,078.20 | 63,602.80 | 9,816.00 |
| Apr 23 2024 | 66,407.00 | -411.40 | -0.62% | 66,805.30 | 67,183.00 | 65,808.50 | 6,621.00 |
