The lowest closing price for Bitcoin (BTC) between May 12, 2020 and April 19, 2024 was $8,790.37, on May 24, 2020. It was up 641.5% in that time. The latest price is $123,003.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 15 2024 | $65,739.64 | $66,878.65 | $59,651.39 | $63,843.57 | 214,285,425,517 |
Week of April 08 2024 | $69,362.55 | $72,715.36 | $60,919.11 | $65,738.72 | 288,243,675,431 |
Week of April 01 2024 | $71,333.48 | $71,342.09 | $64,559.90 | $69,362.55 | 229,427,260,104 |
Week of March 25 2024 | $67,234.10 | $71,727.68 | $66,414.83 | $71,333.65 | 216,324,625,836 |
Week of March 18 2024 | $68,371.31 | $68,897.13 | $60,807.79 | $67,234.17 | 328,097,121,682 |
Week of March 11 2024 | $69,020.55 | $73,750.07 | $64,545.32 | $68,390.62 | 405,957,750,577 |
Week of March 04 2024 | $63,137.00 | $70,083.05 | $59,323.91 | $69,019.79 | 405,709,693,297 |
Week of February 26 2024 | $51,730.54 | $63,913.13 | $50,931.03 | $63,167.37 | 322,895,666,089 |
Week of February 19 2024 | $52,134.81 | $52,945.05 | $50,561.78 | $51,733.24 | 160,769,145,627 |
Week of February 12 2024 | $48,296.39 | $52,820.07 | $47,745.76 | $52,122.55 | 213,560,041,471 |
Week of February 05 2024 | $42,577.62 | $48,535.94 | $42,264.82 | $48,293.92 | 157,826,395,448 |
Week of January 29 2024 | $42,030.92 | $43,838.95 | $41,818.33 | $42,583.58 | 135,184,187,433 |
Week of January 22 2024 | $41,553.65 | $42,797.18 | $38,521.89 | $42,035.59 | 155,314,602,893 |
Week of January 15 2024 | $41,715.07 | $43,566.27 | $40,297.46 | $41,545.78 | 139,135,824,835 |
Week of January 08 2024 | $43,948.71 | $48,969.37 | $41,724.61 | $41,796.27 | 259,971,819,745 |
Week of January 01 2024 | $42,280.24 | $45,899.71 | $40,813.53 | $43,943.10 | 202,311,773,985 |
Week of December 25 2023 | $43,010.57 | $43,804.78 | $41,424.06 | $42,265.19 | 157,807,126,208 |
Week of December 18 2023 | $41,348.20 | $44,367.96 | $40,530.26 | $43,016.12 | 152,084,171,491 |
Week of December 11 2023 | $43,792.02 | $43,808.37 | $40,234.58 | $41,364.67 | 168,493,481,950 |
Week of December 04 2023 | $39,978.63 | $44,705.52 | $39,978.63 | $43,779.70 | 188,503,614,895 |
Week of November 27 2023 | $37,454.19 | $40,135.60 | $36,750.13 | $39,978.39 | 134,360,107,955 |
Week of November 20 2023 | $37,374.07 | $38,415.34 | $35,670.97 | $37,479.12 | 130,439,893,957 |
Week of November 13 2023 | $37,070.31 | $37,964.89 | $34,948.50 | $37,386.55 | 143,535,361,089 |
Week of November 06 2023 | $35,044.79 | $37,926.26 | $34,545.82 | $37,054.52 | 134,767,494,805 |
Week of October 30 2023 | $34,531.74 | $35,919.84 | $34,083.31 | $35,049.36 | 115,520,056,635 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
