The last time Bitcoin (BTC) closed below $1 was on April 15, 2011, having a price of $0.98. It was down 1.4% for the day. The latest price is $113,062.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2011 | $8.37 | $10.73 | $8.34 | $8.57 | 7,495 |
May 28 2011 | $9.14 | $9.40 | $7.21 | $8.37 | 12,274 |
May 27 2011 | $8.12 | $10.13 | $7.62 | $9.15 | 14,400 |
May 26 2011 | $7.72 | $8.19 | $6.88 | $8.11 | 28,569 |
May 25 2011 | $7.40 | $7.73 | $6.44 | $7.72 | 64,389 |
May 24 2011 | $7.10 | $8.67 | $7.10 | $7.40 | 29,288 |
May 23 2011 | $6.66 | $7.21 | $5.72 | $7.09 | 35,307 |
May 22 2011 | $6.83 | $7.57 | $6.00 | $6.67 | 23,811 |
May 21 2011 | $5.72 | $7.00 | $5.37 | $6.83 | 31,163 |
May 20 2011 | $7.58 | $7.59 | $4.98 | $5.72 | 44,373 |
May 19 2011 | $7.31 | $7.69 | $6.34 | $7.61 | 24,513 |
May 18 2011 | $8.22 | $8.60 | $6.81 | $7.31 | 25,439 |
May 17 2011 | $8.35 | $8.78 | $6.88 | $8.25 | 35,225 |
May 16 2011 | $8.29 | $8.74 | $6.90 | $8.35 | 44,239 |
May 15 2011 | $7.68 | $8.56 | $6.65 | $8.34 | 18,273 |
May 14 2011 | $6.67 | $8.70 | $6.35 | $7.68 | 55,468 |
May 13 2011 | $6.23 | $8.41 | $6.23 | $6.66 | 64,049 |
May 12 2011 | $5.48 | $6.35 | $5.13 | $6.23 | 31,614 |
May 11 2011 | $5.31 | $5.65 | $4.85 | $5.47 | 52,620 |
May 10 2011 | $3.82 | $5.73 | $3.82 | $5.31 | 56,285 |
May 09 2011 | $3.82 | $4.25 | $3.18 | $3.82 | 11,579 |
May 08 2011 | $3.64 | $4.72 | $3.64 | $3.82 | 21,035 |
May 07 2011 | $3.53 | $4.37 | $3.34 | $3.63 | 17,801 |
May 06 2011 | $3.43 | $3.69 | $3.08 | $3.52 | 23,033 |
May 05 2011 | $3.51 | $4.11 | $3.31 | $3.43 | 15,387 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
