BTCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 70,124.19 | -1,275.86 | -1.79% | 71,413.81 | 71,872.77 | 69,174.34 | 38.00 |
May 20 2024 | 71,400.05 | 5,116.37 | 7.72% | 66,278.74 | 71,413.80 | 65,867.01 | 24.00 |
May 19 2024 | 66,283.68 | -628.92 | -0.94% | 66,913.35 | 67,624.99 | 65,911.51 | 14.00 |
May 18 2024 | 66,912.60 | -51.41 | -0.08% | 66,999.83 | 67,324.37 | 66,609.59 | 11.00 |
May 17 2024 | 66,964.01 | 1,749.90 | 2.68% | 65,194.39 | 67,400.00 | 64,976.88 | 18.00 |
May 16 2024 | 65,214.11 | -1,002.28 | -1.51% | 66,225.39 | 66,597.90 | 64,500.00 | 22.00 |
May 15 2024 | 66,216.39 | 4,608.78 | 7.48% | 61,571.18 | 66,359.98 | 61,369.54 | 28.00 |
May 14 2024 | 61,607.61 | -1,281.69 | -2.04% | 62,916.67 | 63,078.18 | 61,185.87 | 14.00 |
May 13 2024 | 62,889.30 | 1,359.30 | 2.21% | 61,471.90 | 63,416.03 | 60,759.26 | 9.00 |
May 12 2024 | 61,530.00 | 735.00 | 1.21% | 60,827.15 | 61,827.17 | 60,660.50 | 4.00 |
May 11 2024 | 60,795.00 | -6.50 | -0.01% | 60,862.04 | 61,433.40 | 60,507.62 | 2.00 |
May 10 2024 | 60,801.50 | -2,250.50 | -3.57% | 63,065.50 | 63,377.00 | 60,250.01 | 7.00 |
May 09 2024 | 63,052.00 | 1,901.74 | 3.11% | 61,171.20 | 63,349.00 | 60,655.46 | 7.00 |
May 08 2024 | 61,150.26 | -1,305.52 | -2.09% | 62,479.60 | 62,993.96 | 60,846.00 | 4.00 |
May 07 2024 | 62,455.78 | -717.43 | -1.14% | 63,213.55 | 64,303.71 | 62,272.00 | 2.00 |
May 06 2024 | 63,173.21 | -802.54 | -1.25% | 63,993.95 | 65,430.60 | 62,783.47 | 4.00 |
May 05 2024 | 63,975.75 | 223.56 | 0.35% | 63,877.60 | 64,500.00 | 62,735.40 | 1.00 |
May 04 2024 | 63,752.19 | 943.69 | 1.50% | 62,821.96 | 64,451.48 | 62,608.73 | 6.00 |
May 03 2024 | 62,808.50 | 3,614.94 | 6.11% | 58,994.18 | 63,240.12 | 58,881.28 | 11.00 |
May 02 2024 | 59,193.56 | 742.51 | 1.27% | 58,555.65 | 59,501.11 | 57,051.31 | 6.00 |
May 01 2024 | 58,451.05 | -2,349.45 | -3.86% | 60,734.61 | 60,819.47 | 56,500.00 | 8.00 |
Apr 30 2024 | 60,800.50 | -3,013.58 | -4.72% | 63,758.02 | 64,668.91 | 59,267.61 | 17.00 |
Apr 29 2024 | 63,814.08 | 748.17 | 1.19% | 63,161.56 | 64,187.82 | 61,839.39 | 5.00 |
Apr 28 2024 | 63,065.91 | -362.96 | -0.57% | 63,463.00 | 64,323.85 | 62,835.20 | 5.00 |
Apr 27 2024 | 63,428.87 | -383.07 | -0.60% | 63,783.28 | 63,956.26 | 62,543.14 | 5.00 |
Apr 26 2024 | 63,811.94 | -675.55 | -1.05% | 64,558.10 | 64,750.00 | 63,399.44 | 4.00 |
Apr 25 2024 | 64,487.49 | 183.49 | 0.29% | 64,260.09 | 65,261.53 | 62,796.73 | 7.00 |
Apr 24 2024 | 64,304.00 | -2,066.43 | -3.11% | 66,429.83 | 67,029.70 | 63,623.89 | 10.00 |
Apr 23 2024 | 66,370.43 | -418.87 | -0.63% | 66,792.80 | 67,163.31 | 65,819.17 | 8.00 |
Apr 22 2024 | 66,789.30 | 1,887.44 | 2.91% | 64,942.40 | 67,170.33 | 64,534.75 | 9.00 |
Apr 21 2024 | 64,901.86 | -80.12 | -0.12% | 64,834.80 | 65,674.50 | 64,260.30 | 7.00 |
Apr 20 2024 | 64,981.98 | 1,149.68 | 1.80% | 63,801.00 | 65,360.10 | 63,174.46 | 7.00 |
Apr 19 2024 | 63,832.30 | 374.29 | 0.59% | 63,473.52 | 65,374.99 | 59,700.01 | 12.00 |
Apr 18 2024 | 63,458.01 | 2,178.11 | 3.55% | 61,268.32 | 64,060.91 | 60,830.13 | 6.00 |
Apr 17 2024 | 61,279.90 | -2,399.80 | -3.77% | 63,645.90 | 64,442.58 | 59,818.27 | 7.00 |
Apr 16 2024 | 63,679.70 | 249.28 | 0.39% | 63,353.90 | 64,259.60 | 61,750.00 | 12.00 |
Apr 15 2024 | 63,430.42 | -2,144.37 | -3.27% | 65,470.59 | 66,777.97 | 62,375.01 | 10.00 |
Apr 14 2024 | 65,574.79 | 1,638.06 | 2.56% | 63,920.20 | 65,799.98 | 62,183.98 | 15.00 |
Apr 13 2024 | 63,936.73 | -3,235.53 | -4.82% | 67,120.00 | 67,885.40 | 61,000.00 | 21.00 |
Apr 12 2024 | 67,172.26 | -2,867.84 | -4.09% | 70,005.50 | 71,190.00 | 65,443.26 | 11.00 |
Apr 11 2024 | 70,040.10 | -351.60 | -0.50% | 70,483.11 | 71,227.54 | 69,572.33 | 6.00 |
Apr 10 2024 | 70,391.70 | 1,232.76 | 1.78% | 69,147.77 | 71,035.96 | 67,600.00 | 9.00 |
Apr 09 2024 | 69,158.94 | -2,500.26 | -3.49% | 71,625.34 | 71,729.52 | 68,279.38 | 15.00 |
Apr 08 2024 | 71,659.20 | 2,274.38 | 3.28% | 69,350.10 | 72,662.29 | 69,109.68 | 16.00 |
Apr 07 2024 | 69,384.82 | 526.03 | 0.76% | 68,961.15 | 70,237.79 | 68,872.74 | 5.00 |
Apr 06 2024 | 68,858.79 | 968.49 | 1.43% | 67,850.03 | 69,578.98 | 67,462.62 | 6.00 |
Apr 05 2024 | 67,890.30 | -530.40 | -0.78% | 68,429.90 | 68,707.96 | 66,034.61 | 13.00 |
Apr 04 2024 | 68,420.70 | 2,438.04 | 3.69% | 65,982.02 | 69,171.37 | 65,078.01 | 8.00 |
Apr 03 2024 | 65,982.66 | 542.62 | 0.83% | 65,461.33 | 66,855.44 | 64,500.00 | 8.00 |
Apr 02 2024 | 65,440.04 | -4,247.90 | -6.10% | 69,663.75 | 69,690.73 | 64,605.96 | 17.00 |
Apr 01 2024 | 69,687.94 | -1,662.06 | -2.33% | 71,259.24 | 71,290.36 | 68,152.01 | 8.00 |
Mar 31 2024 | 71,350.00 | 1,734.95 | 2.49% | 69,713.05 | 71,350.00 | 69,713.05 | 7.00 |
Mar 30 2024 | 69,615.05 | -244.83 | -0.35% | 69,820.94 | 70,265.23 | 69,556.44 | 3.00 |
Mar 29 2024 | 69,859.88 | -842.90 | -1.19% | 70,772.96 | 70,914.00 | 69,116.59 | 4.00 |
Mar 28 2024 | 70,702.78 | 1,178.29 | 1.69% | 69,423.95 | 71,485.44 | 69,000.00 | 6.00 |
Mar 27 2024 | 69,524.49 | -497.78 | -0.71% | 69,990.01 | 71,692.47 | 68,422.84 | 9.00 |
Mar 26 2024 | 70,022.27 | 93.50 | 0.13% | 69,882.83 | 71,450.00 | 69,386.58 | 9.00 |
Mar 25 2024 | 69,928.77 | 2,686.91 | 4.00% | 67,234.57 | 70,999.00 | 66,450.41 | 16.00 |
Mar 24 2024 | 67,241.86 | 3,243.86 | 5.07% | 64,106.57 | 67,543.40 | 63,828.26 | 7.00 |
Mar 23 2024 | 63,998.00 | 491.00 | 0.77% | 63,710.18 | 65,940.22 | 63,067.27 | 7.00 |
Mar 22 2024 | 63,507.00 | -1,974.60 | -3.02% | 65,478.89 | 66,613.21 | 62,362.04 | 8.00 |
Mar 21 2024 | 65,481.60 | -2,353.04 | -3.47% | 67,858.96 | 68,140.10 | 64,575.97 | 12.00 |
Mar 20 2024 | 67,834.64 | 5,980.49 | 9.67% | 61,902.97 | 68,004.23 | 60,874.36 | 18.00 |
Mar 19 2024 | 61,854.15 | -5,865.55 | -8.66% | 67,576.10 | 68,070.92 | 61,621.60 | 19.00 |
Mar 18 2024 | 67,719.70 | -754.40 | -1.10% | 68,355.86 | 68,908.44 | 66,558.98 | 9.00 |
Mar 17 2024 | 68,474.10 | 3,071.57 | 4.70% | 65,315.42 | 68,815.71 | 64,700.00 | 10.00 |
Mar 16 2024 | 65,402.53 | -3,945.16 | -5.69% | 69,483.45 | 69,957.55 | 64,974.41 | 9.00 |
Mar 15 2024 | 69,347.69 | -2,149.97 | -3.01% | 71,458.53 | 72,322.70 | 65,717.45 | 28.00 |
Mar 14 2024 | 71,497.66 | -1,542.63 | -2.11% | 73,072.46 | 73,681.86 | 68,678.30 | 17.00 |
Mar 13 2024 | 73,040.29 | 1,600.49 | 2.24% | 71,460.29 | 73,559.99 | 71,322.15 | 16.00 |
Mar 12 2024 | 71,439.80 | -691.28 | -0.96% | 72,166.86 | 72,850.88 | 68,800.00 | 26.00 |
Mar 11 2024 | 72,131.08 | 3,251.08 | 4.72% | 68,853.14 | 72,730.09 | 67,089.40 | 39.00 |
Mar 10 2024 | 68,880.00 | 539.33 | 0.79% | 68,340.83 | 69,725.00 | 68,000.00 | 23.00 |
Mar 09 2024 | 68,340.67 | 222.61 | 0.33% | 68,181.14 | 68,500.00 | 67,871.89 | 13.00 |
Mar 08 2024 | 68,118.06 | 1,498.06 | 2.25% | 66,620.00 | 69,276.91 | 65,909.67 | 26.00 |
Mar 07 2024 | 66,620.00 | 523.26 | 0.79% | 66,068.97 | 67,886.99 | 65,324.53 | 24.00 |
Mar 06 2024 | 66,096.74 | 2,324.93 | 3.65% | 63,719.10 | 67,595.99 | 62,803.00 | 25.00 |
Mar 05 2024 | 63,771.81 | -4,492.81 | -6.58% | 68,200.00 | 68,916.53 | 59,317.86 | 42.00 |
Mar 04 2024 | 68,264.62 | 5,180.46 | 8.21% | 63,104.96 | 68,488.06 | 62,524.75 | 29.00 |
Mar 03 2024 | 63,084.16 | 1,083.96 | 1.75% | 61,957.29 | 63,186.07 | 61,401.00 | 18.00 |
Mar 02 2024 | 62,000.20 | -420.83 | -0.67% | 62,390.82 | 62,407.54 | 61,500.00 | 19.00 |
Mar 01 2024 | 62,421.03 | 1,165.92 | 1.90% | 61,124.22 | 63,083.52 | 60,781.54 | 22.00 |
Feb 29 2024 | 61,255.11 | -1,194.09 | -1.91% | 62,389.99 | 63,607.40 | 60,447.20 | 30.00 |
Feb 28 2024 | 62,449.20 | 5,379.00 | 9.43% | 57,060.20 | 63,934.72 | 56,688.41 | 54.00 |
Feb 27 2024 | 57,070.20 | 2,589.06 | 4.75% | 54,472.02 | 57,549.24 | 54,466.22 | 30.00 |
Feb 26 2024 | 54,481.14 | 2,756.08 | 5.33% | 51,733.37 | 54,872.11 | 50,918.33 | 24.00 |
Feb 25 2024 | 51,725.06 | 159.06 | 0.31% | 51,569.51 | 51,939.58 | 51,300.01 | 16.00 |
Feb 24 2024 | 51,566.00 | 841.11 | 1.66% | 50,738.04 | 51,690.03 | 50,594.40 | 20.00 |
Feb 23 2024 | 50,724.89 | -607.21 | -1.18% | 51,288.68 | 51,543.42 | 50,555.00 | 19.00 |
Feb 22 2024 | 51,332.10 | -528.73 | -1.02% | 51,857.46 | 52,037.09 | 50,971.78 | 17.00 |