The closing price for Bitcoin (BTC) between January 24, 2020 and February 23, 2020 was $9,924.52, on February 23, 2020. It was up 18.1% in that time. The latest price is $119,917.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 23 2020 | $9,663.32 | $9,937.40 | $9,657.79 | $9,924.52 | 41,185,185,761 |
February 22 2020 | $9,687.71 | $9,698.23 | $9,600.73 | $9,663.18 | 35,838,025,154 |
February 21 2020 | $9,611.78 | $9,723.02 | $9,589.74 | $9,686.44 | 40,930,547,513 |
February 20 2020 | $9,629.33 | $9,643.22 | $9,507.90 | $9,608.48 | 44,925,260,237 |
February 19 2020 | $10,143.80 | $10,191.68 | $9,611.22 | $9,633.39 | 46,992,019,710 |
February 18 2020 | $9,691.23 | $10,161.94 | $9,632.38 | $10,142.00 | 47,271,023,953 |
February 17 2020 | $9,936.56 | $9,938.82 | $9,507.64 | $9,690.14 | 45,998,298,413 |
February 16 2020 | $9,889.18 | $10,053.97 | $9,722.39 | $9,934.43 | 43,374,780,305 |
February 15 2020 | $10,313.86 | $10,341.56 | $9,874.43 | $9,889.42 | 43,865,054,831 |
February 14 2020 | $10,211.55 | $10,322.00 | $10,125.53 | $10,312.12 | 43,338,264,162 |
February 13 2020 | $10,323.96 | $10,457.63 | $10,116.16 | $10,214.38 | 49,356,071,373 |
February 12 2020 | $10,202.39 | $10,393.61 | $10,202.39 | $10,326.05 | 43,444,303,830 |
February 11 2020 | $9,855.89 | $10,210.05 | $9,729.33 | $10,208.24 | 37,648,059,389 |
February 10 2020 | $10,115.56 | $10,165.77 | $9,784.56 | $9,856.61 | 39,386,548,075 |
February 09 2020 | $9,863.89 | $10,129.44 | $9,850.39 | $10,116.67 | 35,807,884,663 |
February 08 2020 | $9,793.07 | $9,876.75 | $9,678.91 | $9,865.12 | 35,172,043,762 |
February 07 2020 | $9,726.00 | $9,834.72 | $9,726.00 | $9,795.94 | 34,522,718,159 |
February 06 2020 | $9,617.82 | $9,824.62 | $9,539.82 | $9,729.80 | 37,628,823,716 |
February 05 2020 | $9,183.42 | $9,701.30 | $9,163.70 | $9,613.42 | 35,222,060,874 |
February 04 2020 | $9,292.84 | $9,331.27 | $9,112.81 | $9,180.96 | 29,893,183,716 |
February 03 2020 | $9,344.68 | $9,540.37 | $9,248.63 | $9,293.52 | 30,934,096,509 |
February 02 2020 | $9,389.82 | $9,468.80 | $9,217.82 | $9,344.37 | 30,835,736,946 |
February 01 2020 | $9,346.36 | $9,439.32 | $9,313.24 | $9,392.88 | 25,922,656,496 |
January 31 2020 | $9,508.31 | $9,521.71 | $9,230.78 | $9,350.53 | 29,432,489,719 |
January 30 2020 | $9,316.02 | $9,553.13 | $9,230.90 | $9,508.99 | 32,378,792,851 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
