The last time Bitcoin (BTC) closed below $1,500 was on May 3, 2017, having a price of $1,490.09. It was up 2.5% for the day. The latest price is $95,147.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 16 2017 | $2,469.57 | $2,539.92 | $2,385.15 | $2,518.56 | 1,195,190,016 |
June 15 2017 | $2,499.58 | $2,534.71 | $2,212.96 | $2,464.58 | 2,026,259,968 |
June 14 2017 | $2,716.88 | $2,786.83 | $2,412.94 | $2,506.37 | 1,696,560,000 |
June 13 2017 | $2,680.91 | $2,789.04 | $2,650.38 | $2,717.02 | 1,781,200,000 |
June 12 2017 | $2,953.22 | $2,997.26 | $2,518.56 | $2,659.63 | 2,569,530,112 |
June 11 2017 | $2,942.41 | $2,996.60 | $2,840.53 | $2,958.11 | 1,752,400,000 |
June 10 2017 | $2,828.14 | $2,950.99 | $2,746.55 | $2,947.71 | 2,018,889,984 |
June 09 2017 | $2,807.44 | $2,901.71 | $2,795.62 | $2,823.81 | 1,348,950,016 |
June 08 2017 | $2,720.49 | $2,815.30 | $2,670.95 | $2,805.62 | 1,281,170,048 |
June 07 2017 | $2,869.38 | $2,869.38 | $2,700.56 | $2,732.16 | 1,517,709,952 |
June 06 2017 | $2,690.84 | $2,999.91 | $2,690.84 | $2,863.20 | 2,089,609,984 |
June 05 2017 | $2,512.40 | $2,686.81 | $2,510.22 | $2,686.81 | 1,369,309,952 |
June 04 2017 | $2,547.79 | $2,585.89 | $2,452.54 | $2,511.81 | 1,355,120,000 |
June 03 2017 | $2,493.72 | $2,581.91 | $2,423.57 | $2,515.35 | 1,514,950,016 |
June 02 2017 | $2,404.03 | $2,488.55 | $2,373.32 | $2,488.55 | 1,317,030,016 |
June 01 2017 | $2,288.33 | $2,448.39 | $2,288.33 | $2,407.88 | 1,653,180,032 |
May 31 2017 | $2,187.19 | $2,311.08 | $2,145.57 | $2,286.41 | 1,544,829,952 |
May 30 2017 | $2,255.36 | $2,301.96 | $2,124.57 | $2,175.47 | 1,443,970,048 |
May 29 2017 | $2,159.43 | $2,307.05 | $2,107.17 | $2,255.61 | 994,625,024 |
May 28 2017 | $2,054.08 | $2,267.34 | $2,054.08 | $2,155.80 | 1,147,139,968 |
May 27 2017 | $2,196.27 | $2,260.20 | $1,855.83 | $2,038.87 | 1,700,480,000 |
May 26 2017 | $2,320.89 | $2,573.79 | $2,071.99 | $2,202.42 | 1,763,480,064 |
May 25 2017 | $2,446.24 | $2,763.71 | $2,285.30 | $2,304.98 | 2,406,700,032 |
May 24 2017 | $2,321.37 | $2,523.72 | $2,321.37 | $2,443.64 | 1,725,379,968 |
May 23 2017 | $2,191.56 | $2,320.82 | $2,178.50 | $2,320.42 | 1,378,749,952 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
