The average closing price for Bitcoin (BTC) between April 1, 2024 and May 24, 2024 was $65,200.33. It was down 3.9% in that time. The latest price is $110,981.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 24 2024 | $67,928.13 | $69,220.29 | $66,622.67 | $68,526.10 | 29,197,308,153 |
May 23 2024 | $69,121.30 | $70,041.27 | $66,356.95 | $67,929.56 | 41,895,680,979 |
May 22 2024 | $70,135.32 | $70,623.69 | $68,977.69 | $69,122.34 | 32,802,561,717 |
May 21 2024 | $71,443.06 | $71,946.46 | $69,191.12 | $70,136.53 | 46,932,005,990 |
May 20 2024 | $66,278.74 | $71,483.57 | $66,086.17 | $71,448.20 | 43,850,655,717 |
May 19 2024 | $66,937.93 | $67,694.30 | $65,937.18 | $66,278.37 | 19,249,094,538 |
May 18 2024 | $67,066.21 | $67,387.33 | $66,663.50 | $66,940.80 | 16,712,277,406 |
May 17 2024 | $65,231.30 | $67,459.46 | $65,119.32 | $67,051.87 | 28,031,279,310 |
May 16 2024 | $66,256.11 | $66,712.43 | $64,613.06 | $65,231.58 | 31,573,077,994 |
May 15 2024 | $61,553.99 | $66,454.45 | $61,330.41 | $66,267.49 | 39,815,167,074 |
May 14 2024 | $62,900.77 | $63,092.13 | $61,123.77 | $61,552.79 | 28,186,271,527 |
May 13 2024 | $61,451.22 | $63,422.66 | $60,769.84 | $62,901.45 | 27,889,181,179 |
May 12 2024 | $60,793.50 | $61,818.15 | $60,632.60 | $61,448.39 | 13,800,459,405 |
May 11 2024 | $60,793.36 | $61,451.15 | $60,492.63 | $60,793.71 | 13,842,272,968 |
May 10 2024 | $63,055.19 | $63,446.74 | $60,208.78 | $60,792.78 | 27,804,954,694 |
May 09 2024 | $61,191.20 | $63,404.92 | $60,648.08 | $63,049.96 | 25,453,338,161 |
May 08 2024 | $62,332.64 | $62,986.08 | $60,877.13 | $61,187.94 | 26,088,172,222 |
May 07 2024 | $63,162.76 | $64,390.46 | $62,285.98 | $62,334.82 | 25,930,730,982 |
May 06 2024 | $64,038.31 | $65,494.90 | $62,746.24 | $63,161.95 | 28,697,928,697 |
May 05 2024 | $63,892.46 | $64,610.89 | $62,955.31 | $64,031.13 | 18,296,164,805 |
May 04 2024 | $62,891.03 | $64,494.96 | $62,599.35 | $63,891.47 | 20,620,477,992 |
May 03 2024 | $59,122.30 | $63,320.50 | $58,848.31 | $62,889.84 | 33,172,023,048 |
May 02 2024 | $58,253.70 | $59,602.30 | $56,937.20 | $59,123.43 | 32,711,813,559 |
May 01 2024 | $60,609.50 | $60,780.50 | $56,555.29 | $58,254.01 | 48,439,780,271 |
April 30 2024 | $63,839.42 | $64,703.33 | $59,120.07 | $60,636.86 | 37,840,840,057 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
