The closing price for Bitcoin (BTC) between April 14, 2021 and May 17, 2021 was $43,537.51, on May 17, 2021. It was down 31.5% in that time. The latest price is $113,128.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2021 | $46,415.90 | $46,623.56 | $42,207.29 | $43,537.51 | 74,903,638,450 |
May 16 2021 | $46,716.64 | $49,720.04 | $43,963.35 | $46,456.06 | 64,047,871,555 |
May 15 2021 | $49,855.49 | $50,639.67 | $46,664.14 | $46,760.19 | 59,161,047,474 |
May 14 2021 | $49,682.98 | $51,438.12 | $48,868.58 | $49,880.53 | 55,737,497,453 |
May 13 2021 | $49,735.43 | $51,330.84 | $46,980.02 | $49,716.19 | 96,721,152,926 |
May 12 2021 | $56,714.53 | $57,939.36 | $49,150.53 | $49,150.53 | 75,215,403,907 |
May 11 2021 | $55,847.24 | $56,872.54 | $54,608.65 | $56,704.57 | 61,308,396,325 |
May 10 2021 | $58,250.87 | $59,519.35 | $54,071.46 | $55,859.80 | 71,776,546,298 |
May 09 2021 | $58,877.39 | $59,210.88 | $56,482.00 | $58,232.32 | 65,906,690,347 |
May 08 2021 | $57,352.77 | $59,464.61 | $56,975.21 | $58,803.78 | 65,382,980,634 |
May 07 2021 | $56,413.95 | $58,606.63 | $55,321.85 | $57,356.40 | 68,434,023,376 |
May 06 2021 | $57,441.31 | $58,363.31 | $55,382.51 | $56,396.51 | 69,523,285,106 |
May 05 2021 | $53,252.16 | $57,911.36 | $52,969.06 | $57,424.01 | 69,241,316,747 |
May 04 2021 | $57,214.18 | $57,214.18 | $53,191.43 | $53,333.54 | 68,564,706,967 |
May 03 2021 | $56,620.27 | $58,973.31 | $56,590.87 | $57,200.29 | 51,713,139,031 |
May 02 2021 | $57,825.86 | $57,902.59 | $56,141.91 | $56,631.08 | 38,177,405,335 |
May 01 2021 | $57,714.66 | $58,448.34 | $57,052.27 | $57,828.05 | 42,836,427,360 |
April 30 2021 | $53,568.66 | $57,900.72 | $53,129.60 | $57,750.18 | 52,395,931,985 |
April 29 2021 | $54,858.09 | $55,115.84 | $52,418.03 | $53,555.11 | 46,088,929,780 |
April 28 2021 | $55,036.64 | $56,227.21 | $53,887.92 | $54,824.70 | 48,000,572,955 |
April 27 2021 | $54,030.30 | $55,416.96 | $53,319.19 | $55,033.12 | 49,448,222,757 |
April 26 2021 | $49,077.79 | $54,288.00 | $48,852.80 | $54,021.75 | 58,284,039,825 |
April 25 2021 | $50,052.83 | $50,506.02 | $47,159.49 | $49,004.25 | 46,117,114,240 |
April 24 2021 | $51,143.23 | $51,167.56 | $48,805.28 | $50,050.87 | 49,014,494,781 |
April 23 2021 | $51,739.81 | $52,120.79 | $47,714.66 | $51,093.65 | 86,668,667,320 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
