BTC20USD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.122961 | -0.000767 | -0.62% | 0.123676 | 0.124521 | 0.122313 | 0.00 |
Jul 01 2024 | 0.123729 | 0.000092 | 0.07% | 0.120787 | 0.126262 | 0.120046 | 0.00 |
Jun 30 2024 | 0.123637 | 0.002285 | 1.88% | 0.121429 | 0.124284 | 0.120589 | 0.00 |
Jun 29 2024 | 0.121352 | -0.000104 | -0.09% | 0.121454 | 0.12244 | 0.121176 | 0.00 |
Jun 28 2024 | 0.121456 | -0.002463 | -1.99% | 0.124127 | 0.125311 | 0.121029 | 0.00 |
Jun 27 2024 | 0.123919 | 0.002749 | 2.27% | 0.121235 | 0.124828 | 0.121037 | 0.00 |
Jun 26 2024 | 0.121169 | -0.000981 | -0.80% | 0.120787 | 0.123284 | 0.119697 | 0.00 |
Jun 25 2024 | 0.12215 | 0.001471 | 1.22% | 0.120787 | 0.123284 | 0.120046 | 0.00 |
Jun 24 2024 | 0.120679 | -0.002377 | -1.93% | 0.123033 | 0.12344 | 0.116573 | 0.00 |
Jun 23 2024 | 0.123056 | -0.002697 | -2.14% | 0.125752 | 0.126618 | 0.122704 | 0.00 |
Jun 22 2024 | 0.125753 | -0.000837 | -0.66% | 0.12667 | 0.12667 | 0.125131 | 0.00 |
Jun 21 2024 | 0.12659 | 0.000161 | 0.13% | 0.12635 | 0.127613 | 0.124026 | 0.00 |
Jun 20 2024 | 0.126429 | -0.00141 | -1.10% | 0.127855 | 0.130138 | 0.125443 | 0.00 |
Jun 19 2024 | 0.127839 | 0.00265 | 2.12% | 0.125255 | 0.129015 | 0.124701 | 0.00 |
Jun 18 2024 | 0.125189 | -0.000916 | -0.73% | 0.12645 | 0.126462 | 0.121496 | 0.00 |
Jun 17 2024 | 0.126106 | -0.004168 | -3.20% | 0.132445 | 0.132936 | 0.124953 | 0.00 |
Jun 16 2024 | 0.130274 | 0.001972 | 1.54% | 0.128214 | 0.131356 | 0.127429 | 0.00 |
Jun 15 2024 | 0.128301 | 0.003074 | 2.45% | 0.125234 | 0.129198 | 0.124977 | 0.00 |
Jun 14 2024 | 0.125228 | 0.000285 | 0.23% | 0.125078 | 0.126923 | 0.121066 | 0.00 |
Jun 13 2024 | 0.124943 | -0.003185 | -2.49% | 0.127996 | 0.128096 | 0.123462 | 0.00 |
Jun 12 2024 | 0.128128 | 0.002204 | 1.75% | 0.125966 | 0.131475 | 0.124707 | 0.00 |
Jun 11 2024 | 0.125924 | -0.006029 | -4.57% | 0.132012 | 0.132093 | 0.123595 | 0.00 |
Jun 10 2024 | 0.131953 | -0.00136 | -1.02% | 0.132445 | 0.133509 | 0.131502 | 0.00 |
Jun 09 2024 | 0.133313 | 0.000774 | 0.58% | 0.132445 | 0.133799 | 0.131977 | 0.00 |
Jun 08 2024 | 0.132539 | -0.797909 | -85.76% | 0.930044 | 0.937766 | 0.132127 | 0.00 |
Jun 07 2024 | 0.930449 | -0.034006 | -3.53% | 0.963985 | 0.97096 | 0.921113 | 0.00 |
Jun 06 2024 | 0.964455 | -0.013529 | -1.38% | 0.97782 | 0.980857 | 0.952203 | 0.00 |
Jun 05 2024 | 0.977984 | 0.013522 | 1.40% | 0.947187 | 0.983068 | 0.942114 | 0.00 |
Jun 04 2024 | 0.964463 | 0.013056 | 1.37% | 0.952605 | 0.968838 | 0.946477 | 0.00 |
Jun 03 2024 | 0.951406 | -0.004636 | -0.48% | 0.95492 | 0.973646 | 0.950443 | 0.00 |
Jun 02 2024 | 0.956043 | -0.008425 | -0.87% | 0.964465 | 0.969987 | 0.94874 | 0.00 |
Jun 01 2024 | 0.964468 | 0.012631 | 1.33% | 0.951894 | 0.967829 | 0.948561 | 0.00 |
May 31 2024 | 0.951836 | 0.004292 | 0.45% | 0.947187 | 0.971939 | 0.941555 | 0.00 |
May 30 2024 | 0.947544 | -0.004788 | -0.50% | 0.952699 | 0.966471 | 0.936744 | 0.00 |
May 29 2024 | 0.952332 | -0.020014 | -2.06% | 0.971322 | 0.981819 | 0.946307 | 0.00 |
May 28 2024 | 0.972346 | -0.012571 | -1.28% | 0.982631 | 0.992535 | 0.953604 | 0.00 |
May 27 2024 | 0.984917 | 0.0175 | 1.81% | 0.95364 | 1.00 | 0.946532 | 0.00 |
May 26 2024 | 0.967417 | 0.019589 | 2.07% | 0.948518 | 0.981343 | 0.944006 | 0.00 |
May 25 2024 | 0.947827 | 0.00456 | 0.48% | 0.941466 | 0.954659 | 0.938899 | 0.00 |
May 24 2024 | 0.943267 | -0.007325 | -0.77% | 0.95364 | 0.967384 | 0.919785 | 0.00 |
May 23 2024 | 0.950592 | 0.004113 | 0.43% | 0.945303 | 0.996924 | 0.90296 | 0.00 |
May 22 2024 | 0.946479 | -0.012702 | -1.32% | 0.958455 | 0.964366 | 0.924464 | 0.00 |
May 21 2024 | 0.959181 | 0.033324 | 3.60% | 0.927818 | 0.969981 | 0.918649 | 0.00 |
May 20 2024 | 0.925858 | 0.149762 | 19.30% | 0.119123 | 0.931787 | 0.11822 | 0.00 |
May 19 2024 | 0.776095 | -0.014119 | -1.79% | 0.78984 | 0.793371 | 0.773533 | 0.00 |
May 18 2024 | 0.790214 | 0.662701 | 519.71% | 0.12759 | 0.794076 | 0.127428 | 0.00 |
May 17 2024 | 0.127513 | 0.006019 | 4.95% | 0.121454 | 0.128689 | 0.1211 | 0.00 |
May 16 2024 | 0.121494 | -0.003894 | -3.11% | 0.125355 | 0.125519 | 0.120767 | 0.00 |
May 15 2024 | 0.125388 | 0.006398 | 5.38% | 0.119123 | 0.125534 | 0.11822 | 0.00 |
May 14 2024 | 0.11899 | -0.002728 | -2.24% | 0.121641 | 0.122139 | 0.118096 | 0.00 |
May 13 2024 | 0.121718 | 0.000783 | 0.65% | 0.120248 | 0.123562 | 0.11986 | 0.00 |
May 12 2024 | 0.120936 | 0.000831 | 0.69% | 0.120248 | 0.121771 | 0.11986 | 0.00 |
May 11 2024 | 0.120105 | -0.00004 | -0.03% | 0.12028 | 0.121414 | 0.119271 | 0.00 |
May 10 2024 | 0.120144 | -0.000946 | -0.78% | 0.120889 | 0.125639 | 0.118902 | 0.00 |
May 09 2024 | 0.12109 | 0.002475 | 2.09% | 0.118708 | 0.121982 | 0.117808 | 0.00 |
May 08 2024 | 0.118616 | -0.00181 | -1.50% | 0.120194 | 0.121196 | 0.117292 | 0.00 |
May 07 2024 | 0.120425 | -0.002013 | -1.64% | 0.122428 | 0.124859 | 0.120028 | 0.00 |
May 06 2024 | 0.122438 | -0.002673 | -2.14% | 0.119276 | 0.127945 | 0.118138 | 0.00 |
May 05 2024 | 0.125111 | 0.000748 | 0.60% | 0.12433 | 0.126484 | 0.122704 | 0.00 |
May 04 2024 | 0.124363 | 0.00046 | 0.37% | 0.123756 | 0.12633 | 0.12355 | 0.00 |
May 03 2024 | 0.123903 | 0.004624 | 3.88% | 0.119276 | 0.124699 | 0.118138 | 0.00 |
May 02 2024 | 0.119279 | 0.000398 | 0.33% | 0.118745 | 0.120199 | 0.115547 | 0.00 |
May 01 2024 | 0.118881 | -0.001684 | -1.40% | 0.120149 | 0.120479 | 0.112286 | 0.00 |
Apr 30 2024 | 0.120565 | -0.007727 | -6.02% | 0.12802 | 0.12963 | 0.116419 | 0.00 |
Apr 29 2024 | 0.128292 | -0.002 | -1.54% | 0.160056 | 0.163511 | 0.124557 | 0.00 |
Apr 28 2024 | 0.130291 | 0.000478 | 0.37% | 0.129817 | 0.133547 | 0.129612 | 0.00 |
Apr 27 2024 | 0.129813 | 0.00499 | 4.00% | 0.124952 | 0.130871 | 0.122909 | 0.00 |
Apr 26 2024 | 0.124824 | -0.001152 | -0.91% | 0.125893 | 0.126319 | 0.12384 | 0.00 |
Apr 25 2024 | 0.125975 | -0.029735 | -19.10% | 0.155943 | 0.157746 | 0.125784 | 0.00 |
Apr 24 2024 | 0.15571 | -0.004182 | -2.62% | 0.160056 | 0.163511 | 0.154179 | 0.00 |
Apr 23 2024 | 0.159892 | 0.000894 | 0.56% | 0.158933 | 0.162064 | 0.156702 | 0.00 |
Apr 22 2024 | 0.158999 | 0.002648 | 1.69% | 0.151744 | 0.160434 | 0.150061 | 0.00 |
Apr 21 2024 | 0.15635 | -0.000191 | -0.12% | 0.156445 | 0.158766 | 0.154958 | 0.00 |
Apr 20 2024 | 0.156541 | 0.004136 | 2.71% | 0.151744 | 0.157524 | 0.150061 | 0.00 |
Apr 19 2024 | 0.152405 | 0.000071 | 0.05% | 0.152072 | 0.155129 | 0.142611 | 0.00 |
Apr 18 2024 | 0.152334 | 0.004189 | 2.83% | 0.148486 | 0.153699 | 0.146888 | 0.00 |
Apr 17 2024 | 0.148145 | -0.005098 | -3.33% | 0.153133 | 0.154948 | 0.145351 | 0.00 |
Apr 16 2024 | 0.153243 | -0.000819 | -0.53% | 0.153822 | 0.155184 | 0.149008 | 0.00 |
Apr 15 2024 | 0.154061 | -0.002959 | -1.88% | 0.156357 | 0.162545 | 0.150876 | 0.00 |
Apr 14 2024 | 0.15702 | 0.0066 | 4.39% | 0.149408 | 0.157524 | 0.144777 | 0.00 |
Apr 13 2024 | 0.15042 | -0.01068 | -6.63% | 0.160359 | 0.163873 | 0.1435 | 0.00 |
Apr 12 2024 | 0.1611 | -0.013105 | -7.52% | 0.174031 | 0.176458 | 0.155541 | 0.00 |
Apr 11 2024 | 0.174206 | 0.009202 | 5.58% | 0.164812 | 0.175376 | 0.162067 | 0.00 |
Apr 10 2024 | 0.165003 | 0.001439 | 0.88% | 0.163389 | 0.165799 | 0.159289 | 0.00 |
Apr 09 2024 | 0.163564 | -0.008622 | -5.01% | 0.172368 | 0.173591 | 0.161398 | 0.00 |
Apr 08 2024 | 0.172186 | 0.011139 | 6.92% | 0.143046 | 0.173584 | 0.142697 | 0.00 |
Apr 07 2024 | 0.161047 | 0.017667 | 12.32% | 0.143046 | 0.16117 | 0.142697 | 0.00 |
Apr 06 2024 | 0.14338 | 0.001586 | 1.12% | 0.141305 | 0.144723 | 0.141275 | 0.00 |
Apr 05 2024 | 0.141794 | -0.000101 | -0.07% | 0.142015 | 0.14269 | 0.137364 | 0.00 |
Apr 04 2024 | 0.141894 | 0.000407 | 0.29% | 0.140931 | 0.146832 | 0.13881 | 0.00 |