BTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 70,751.67 | 1,287.10 | 1.85% | 69,357.09 | 71,635.99 | 68,841.01 | 15,191.00 |
Mar 27 2024 | 69,464.57 | -525.61 | -0.75% | 69,970.70 | 71,789.85 | 68,369.62 | 18,366.00 |
Mar 26 2024 | 69,990.18 | 45.41 | 0.06% | 69,845.13 | 71,582.96 | 69,269.69 | 15,675.00 |
Mar 25 2024 | 69,944.77 | 2,727.72 | 4.06% | 67,134.74 | 71,269.92 | 66,381.84 | 22,190.00 |
Mar 24 2024 | 67,217.05 | 3,147.03 | 4.91% | 64,088.73 | 67,637.60 | 63,785.57 | 6,495.00 |
Mar 23 2024 | 64,070.02 | 270.31 | 0.42% | 63,686.08 | 66,029.09 | 63,013.19 | 6,680.00 |
Mar 22 2024 | 63,799.71 | -1,683.80 | -2.57% | 65,444.19 | 66,651.10 | 62,258.36 | 17,772.00 |
Mar 21 2024 | 65,483.51 | -2,445.51 | -3.60% | 67,825.58 | 68,234.56 | 64,525.00 | 18,434.00 |
Mar 20 2024 | 67,929.02 | 5,992.02 | 9.67% | 62,148.90 | 68,150.00 | 60,771.14 | 37,748.00 |
Mar 19 2024 | 61,937.00 | -5,636.71 | -8.34% | 67,631.25 | 68,136.39 | 61,506.00 | 39,759.00 |
Mar 18 2024 | 67,573.71 | -786.31 | -1.15% | 68,270.51 | 68,933.71 | 66,562.65 | 20,025.00 |
Mar 17 2024 | 68,360.02 | 3,060.16 | 4.69% | 65,651.72 | 68,877.82 | 64,505.00 | 12,534.00 |
Mar 16 2024 | 65,299.86 | -4,100.14 | -5.91% | 69,446.20 | 70,050.00 | 64,774.05 | 16,233.00 |
Mar 15 2024 | 69,400.00 | -1,982.88 | -2.78% | 71,450.80 | 72,414.96 | 65,879.74 | 36,724.00 |
Mar 14 2024 | 71,382.88 | -1,710.36 | -2.34% | 73,123.37 | 73,835.57 | 68,454.47 | 29,568.00 |
Mar 13 2024 | 73,093.24 | 1,599.20 | 2.24% | 71,418.18 | 73,709.99 | 71,337.30 | 21,408.00 |
Mar 12 2024 | 71,494.04 | -636.21 | -0.88% | 72,238.36 | 73,027.63 | 68,965.58 | 29,034.00 |
Mar 11 2024 | 72,130.25 | 3,113.87 | 4.51% | 68,942.59 | 72,943.98 | 67,112.21 | 32,284.00 |
Mar 10 2024 | 69,016.38 | 511.91 | 0.75% | 68,503.25 | 70,000.00 | 68,221.13 | 12,148.00 |
Mar 09 2024 | 68,504.47 | 191.40 | 0.28% | 68,256.28 | 68,700.41 | 68,047.62 | 8,958.00 |
Mar 08 2024 | 68,313.07 | 1,370.68 | 2.05% | 66,957.58 | 70,199.00 | 66,157.09 | 31,272.00 |
Mar 07 2024 | 66,942.39 | 831.19 | 1.26% | 66,071.38 | 68,098.09 | 65,599.63 | 22,140.00 |
Mar 06 2024 | 66,111.20 | 2,333.00 | 3.66% | 63,931.80 | 67,654.06 | 62,832.39 | 34,438.00 |
Mar 05 2024 | 63,778.20 | -4,586.78 | -6.71% | 68,267.27 | 69,324.58 | 59,224.68 | 62,209.00 |
Mar 04 2024 | 68,364.98 | 5,189.32 | 8.21% | 63,152.88 | 68,602.98 | 62,300.00 | 40,526.00 |
Mar 03 2024 | 63,175.66 | 1,131.23 | 1.82% | 61,965.69 | 63,260.00 | 61,388.00 | 7,289.00 |
Mar 02 2024 | 62,044.43 | -393.08 | -0.63% | 62,412.65 | 62,500.00 | 61,623.39 | 6,840.00 |
Mar 01 2024 | 62,437.51 | 1,239.53 | 2.03% | 61,237.54 | 63,267.18 | 60,788.33 | 24,584.00 |
Feb 29 2024 | 61,197.98 | -1,332.62 | -2.13% | 62,386.72 | 63,675.48 | 60,355.61 | 36,697.00 |
Feb 28 2024 | 62,530.60 | 5,424.57 | 9.50% | 57,114.97 | 64,100.00 | 56,723.48 | 48,176.00 |
Feb 27 2024 | 57,106.03 | 2,566.91 | 4.71% | 54,586.71 | 57,646.81 | 54,490.80 | 28,718.00 |
Feb 26 2024 | 54,539.12 | 2,804.94 | 5.42% | 51,732.38 | 54,980.00 | 50,901.23 | 22,402.00 |
Feb 25 2024 | 51,734.18 | 163.08 | 0.32% | 51,573.93 | 51,967.82 | 51,275.01 | 3,608.00 |
Feb 24 2024 | 51,571.10 | 834.45 | 1.64% | 50,760.15 | 51,696.19 | 50,576.55 | 3,429.00 |
Feb 23 2024 | 50,736.65 | -571.98 | -1.11% | 51,258.53 | 51,512.68 | 50,513.01 | 11,660.00 |
Feb 22 2024 | 51,308.63 | -517.73 | -1.00% | 51,815.60 | 52,076.00 | 50,905.65 | 13,052.00 |
Feb 21 2024 | 51,826.36 | -460.60 | -0.88% | 52,265.99 | 52,394.91 | 50,628.60 | 13,685.00 |
Feb 20 2024 | 52,286.96 | 497.69 | 0.96% | 51,785.18 | 53,000.00 | 50,764.01 | 15,812.00 |
Feb 19 2024 | 51,789.27 | -335.67 | -0.64% | 52,145.62 | 52,501.01 | 51,687.98 | 5,978.00 |
Feb 18 2024 | 52,124.94 | 460.30 | 0.89% | 51,646.59 | 52,400.00 | 51,174.38 | 3,979.00 |
Feb 17 2024 | 51,664.64 | -492.61 | -0.94% | 52,167.32 | 52,214.05 | 50,642.36 | 5,368.00 |
Feb 16 2024 | 52,157.25 | 212.25 | 0.41% | 51,964.55 | 52,608.20 | 51,597.87 | 13,798.00 |
Feb 15 2024 | 51,945.00 | 108.12 | 0.21% | 51,849.74 | 52,890.00 | 51,353.49 | 18,441.00 |
Feb 14 2024 | 51,836.88 | 2,097.56 | 4.22% | 49,700.67 | 52,111.00 | 49,253.92 | 20,191.00 |
Feb 13 2024 | 49,739.32 | -221.17 | -0.44% | 49,944.57 | 50,423.42 | 48,327.81 | 20,421.00 |
Feb 12 2024 | 49,960.49 | 1,651.26 | 3.42% | 48,283.86 | 50,363.42 | 47,715.67 | 18,523.00 |
Feb 11 2024 | 48,309.23 | 532.89 | 1.12% | 47,726.64 | 48,614.00 | 47,590.30 | 5,229.00 |
Feb 10 2024 | 47,776.34 | 633.98 | 1.34% | 47,208.88 | 48,179.43 | 46,889.53 | 5,651.00 |
Feb 09 2024 | 47,142.36 | 1,836.69 | 4.05% | 45,343.87 | 48,230.02 | 45,252.93 | 22,088.00 |
Feb 08 2024 | 45,305.67 | 983.14 | 2.22% | 44,389.52 | 45,637.38 | 44,335.00 | 19,231.00 |
Feb 07 2024 | 44,322.53 | 1,242.21 | 2.88% | 43,093.51 | 44,430.00 | 42,760.44 | 12,428.00 |
Feb 06 2024 | 43,080.32 | 423.27 | 0.99% | 42,652.12 | 43,372.79 | 42,516.07 | 7,923.00 |
Feb 05 2024 | 42,657.05 | 77.67 | 0.18% | 42,564.11 | 43,520.00 | 42,235.00 | 8,746.00 |
Feb 04 2024 | 42,579.38 | -421.95 | -0.98% | 42,983.81 | 43,100.00 | 42,228.01 | 2,637.00 |
Feb 03 2024 | 43,001.33 | -184.32 | -0.43% | 43,163.43 | 43,358.13 | 42,863.58 | 2,242.00 |
Feb 02 2024 | 43,185.65 | 109.82 | 0.25% | 43,084.80 | 43,700.00 | 42,527.58 | 12,179.00 |
Feb 01 2024 | 43,075.83 | 515.61 | 1.21% | 42,622.64 | 43,276.19 | 41,846.04 | 11,484.00 |
Jan 31 2024 | 42,560.22 | -400.63 | -0.93% | 43,081.81 | 43,741.94 | 42,265.77 | 15,256.00 |
Jan 30 2024 | 42,960.85 | -334.65 | -0.77% | 43,255.88 | 43,872.99 | 42,680.20 | 16,367.00 |
Jan 29 2024 | 43,295.50 | 1,259.65 | 3.00% | 41,944.97 | 43,326.77 | 41,787.35 | 12,496.00 |
Jan 28 2024 | 42,035.85 | -86.20 | -0.20% | 42,136.48 | 42,839.07 | 41,617.53 | 4,274.00 |
Jan 27 2024 | 42,122.05 | 317.25 | 0.76% | 41,799.84 | 42,199.99 | 41,383.94 | 3,748.00 |
Jan 26 2024 | 41,804.80 | 1,887.15 | 4.73% | 39,927.40 | 42,243.14 | 39,805.95 | 19,337.00 |
Jan 25 2024 | 39,917.65 | -163.26 | -0.41% | 40,048.03 | 40,282.87 | 39,503.00 | 12,959.00 |
Jan 24 2024 | 40,080.91 | 227.18 | 0.57% | 39,911.14 | 40,527.26 | 39,382.15 | 17,385.00 |
Jan 23 2024 | 39,853.73 | 342.19 | 0.87% | 39,535.76 | 40,144.49 | 38,501.00 | 21,858.00 |
Jan 22 2024 | 39,511.54 | -2,037.08 | -4.90% | 41,583.11 | 41,658.00 | 39,372.44 | 26,470.00 |
Jan 21 2024 | 41,548.62 | -120.94 | -0.29% | 41,658.12 | 41,858.59 | 41,472.49 | 3,132.00 |
Jan 20 2024 | 41,669.56 | 50.79 | 0.12% | 41,616.58 | 41,846.15 | 41,418.55 | 4,828.00 |
Jan 19 2024 | 41,618.77 | 360.43 | 0.87% | 41,204.61 | 42,159.52 | 40,236.49 | 22,672.00 |
Jan 18 2024 | 41,258.34 | -1,478.96 | -3.46% | 42,716.54 | 42,877.22 | 40,600.05 | 25,045.00 |
Jan 17 2024 | 42,737.30 | -415.30 | -0.96% | 43,159.04 | 43,185.47 | 42,160.00 | 16,356.00 |
Jan 16 2024 | 43,152.60 | 678.37 | 1.60% | 42,497.70 | 43,569.23 | 42,028.02 | 18,151.00 |
Jan 15 2024 | 42,474.23 | 702.82 | 1.68% | 41,689.16 | 43,331.91 | 41,680.00 | 10,807.00 |
Jan 14 2024 | 41,771.41 | -1,071.20 | -2.50% | 42,805.97 | 43,064.13 | 41,680.73 | 7,800.00 |
Jan 13 2024 | 42,842.61 | 1.80 | 0.00% | 42,877.55 | 43,250.00 | 42,427.00 | 10,915.00 |
Jan 12 2024 | 42,840.81 | -3,523.70 | -7.60% | 46,316.31 | 46,522.20 | 41,444.97 | 46,801.00 |
Jan 11 2024 | 46,364.51 | -269.99 | -0.58% | 46,530.24 | 49,102.29 | 45,555.55 | 38,089.00 |
Jan 10 2024 | 46,634.50 | 494.32 | 1.07% | 46,070.13 | 47,732.50 | 44,320.01 | 36,453.00 |
Jan 09 2024 | 46,140.18 | -849.25 | -1.81% | 46,948.89 | 47,901.00 | 44,701.54 | 26,264.00 |
Jan 08 2024 | 46,989.43 | 3,044.34 | 6.93% | 43,952.86 | 47,330.00 | 43,200.44 | 26,396.00 |
Jan 07 2024 | 43,945.09 | -40.51 | -0.09% | 44,013.84 | 44,510.01 | 43,629.70 | 5,911.00 |
Jan 06 2024 | 43,985.60 | -173.99 | -0.39% | 44,130.82 | 44,260.95 | 43,436.50 | 5,675.00 |
Jan 05 2024 | 44,159.59 | -17.62 | -0.04% | 44,257.07 | 44,443.37 | 42,450.00 | 18,045.00 |
Jan 04 2024 | 44,177.21 | 1,326.12 | 3.09% | 42,854.16 | 44,800.00 | 42,650.00 | 18,156.00 |
Jan 03 2024 | 42,851.09 | -2,102.91 | -4.68% | 45,017.99 | 45,519.32 | 40,625.68 | 32,236.00 |
Jan 02 2024 | 44,954.00 | 758.48 | 1.72% | 44,277.35 | 45,925.82 | 44,200.13 | 29,484.00 |
Jan 01 2024 | 44,195.52 | 1,922.22 | 4.55% | 42,321.75 | 44,240.80 | 42,175.65 | 7,891.00 |
Dec 31 2023 | 42,273.30 | 140.74 | 0.33% | 42,168.08 | 42,850.00 | 41,964.68 | 11,332.00 |
Dec 30 2023 | 42,132.56 | 55.12 | 0.13% | 42,043.85 | 42,593.73 | 41,518.19 | 11,590.00 |