CRYPTO:BTCUSD
Bitcoin Cryptocurrency Price (Quote)
$59,841.04
+217.55 (+0.365%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59,040.30 | $72,797.99 | Wednesday, 1st May 2024 BTCUSD stock ended at $59,841.04. This is 0.365% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.36% from a day low at $59,191.60 to a day high of $64,734.00. |
| 90 days | $41,846.04 | $73,709.99 | |
| 52 weeks | $24,713.00 | $73,709.99 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $63,866.00 | $64,734.00 | $59,191.60 | $59,841.04 | 2 890 023 027 |
| Apr 30, 2024 | $63,845.01 | $64,800.00 | $59,040.30 | $59,623.49 | 35 766 329 344 |
| Apr 29, 2024 | $63,461.98 | $64,370.00 | $63,345.55 | $63,718.00 | 807 370 651 |
| Apr 28, 2024 | $63,425.10 | $64,470.00 | $63,327.79 | $63,702.10 | 15 787 053 056 |
| Apr 27, 2024 | $64,498.33 | $64,820.01 | $63,297.48 | $64,058.23 | 1 637 648 394 |
| Apr 26, 2024 | $64,489.10 | $64,839.00 | $63,287.76 | $64,040.00 | 25 410 621 440 |
| Apr 25, 2024 | $66,414.00 | $67,070.43 | $63,736.70 | $63,844.00 | 1 857 030 137 |
| Apr 24, 2024 | $66,419.80 | $67,153.00 | $63,705.04 | $63,787.55 | 28 442 128 384 |
| Apr 23, 2024 | $64,941.15 | $66,824.28 | $64,500.00 | $66,700.01 | 1 854 393 678 |
| Apr 22, 2024 | $64,953.00 | $66,888.00 | $64,520.00 | $66,731.39 | 27 627 569 152 |
| Apr 21, 2024 | $63,818.01 | $65,419.00 | $63,090.07 | $64,901.68 | 1 362 545 660 |
| Apr 20, 2024 | $63,846.00 | $65,465.00 | $63,121.15 | $64,925.44 | 25 304 293 376 |
| Apr 19, 2024 | $61,277.38 | $64,117.09 | $60,803.35 | $63,446.60 | 2 574 346 607 |
| Apr 18, 2024 | $61,284.40 | $64,210.00 | $60,816.07 | $63,486.85 | 36 649 848 832 |
| Apr 17, 2024 | $63,419.99 | $63,899.69 | $61,600.00 | $62,940.05 | 3 083 433 050 |
| Apr 16, 2024 | $63,353.92 | $63,989.00 | $61,551.00 | $62,977.82 | 42 814 377 984 |
| Apr 15, 2024 | $63,924.52 | $64,887.99 | $62,134.00 | $64,124.01 | 3 365 164 446 |
| Apr 14, 2024 | $64,021.36 | $64,956.00 | $62,150.00 | $64,198.30 | 64 676 904 960 |
| Apr 13, 2024 | $70,006.22 | $71,227.46 | $65,086.86 | $67,366.67 | 3 391 170 298 |
| Apr 12, 2024 | $70,103.00 | $71,291.00 | $65,103.00 | $67,322.58 | 41 778 827 264 |
| Apr 11, 2024 | $69,146.00 | $70,098.89 | $67,518.00 | $69,800.01 | 2 460 654 420 |
| Apr 10, 2024 | $69,115.79 | $70,132.00 | $67,463.07 | $69,867.03 | 35 778 498 560 |
| Apr 09, 2024 | $69,360.38 | $72,797.99 | $69,043.24 | $71,532.42 | 3 099 786 322 |
| Apr 08, 2024 | $69,343.00 | $72,777.00 | $69,036.00 | $71,521.21 | 36 931 051 520 |
| Apr 07, 2024 | $67,820.63 | $68,484.09 | $67,447.83 | $68,220.28 | 1 015 322 427 |
