Bitcoin (BTC) Price History 2019
In 2019, Bitcoin opened at $3,701.23 and closed the year at $7,195.23, a change of +94.40%. The highest price was $13,970.00 and the lowest $3,349.92.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2019 | $7,246.00 | $7,320.00 | $7,145.01 | $7,195.23 | 0.70% |
| Dec 30, 2019 | $7,388.43 | $7,408.24 | $7,220.00 | $7,246.00 | 1.93% |
| Dec 29, 2019 | $7,315.36 | $7,528.45 | $7,288.00 | $7,388.24 | 1.00% |
| Dec 28, 2019 | $7,254.77 | $7,365.01 | $7,238.67 | $7,316.14 | 0.85% |
| Dec 27, 2019 | $7,202.00 | $7,275.86 | $7,076.42 | $7,254.74 | 0.73% |
| Dec 26, 2019 | $7,205.01 | $7,435.00 | $7,157.12 | $7,202.00 | 0.04% |
| Dec 25, 2019 | $7,255.77 | $7,271.77 | $7,128.86 | $7,204.63 | 0.70% |
| Dec 24, 2019 | $7,317.30 | $7,436.68 | $7,157.04 | $7,255.77 | 0.84% |
| Dec 23, 2019 | $7,500.71 | $7,695.38 | $7,265.84 | $7,317.09 | 2.45% |
| Dec 22, 2019 | $7,131.59 | $7,518.54 | $7,122.47 | $7,501.44 | 5.19% |
| Dec 21, 2019 | $7,188.01 | $7,190.58 | $7,105.00 | $7,132.75 | 0.77% |
| Dec 20, 2019 | $7,151.31 | $7,220.00 | $7,079.50 | $7,187.83 | 0.51% |
| Dec 19, 2019 | $7,277.83 | $7,380.00 | $7,038.31 | $7,150.30 | 1.75% |
| Dec 18, 2019 | $6,623.84 | $7,440.00 | $6,435.00 | $7,277.83 | 9.87% |
| Dec 17, 2019 | $6,891.44 | $6,942.21 | $6,560.00 | $6,623.82 | 3.88% |
| Dec 16, 2019 | $7,119.60 | $7,150.00 | $6,836.00 | $6,891.72 | 3.20% |
| Dec 15, 2019 | $7,064.14 | $7,200.30 | $7,008.35 | $7,118.59 | 0.77% |
| Dec 14, 2019 | $7,257.37 | $7,271.77 | $7,012.00 | $7,064.05 | 2.66% |
| Dec 13, 2019 | $7,197.76 | $7,309.05 | $7,190.76 | $7,258.48 | 0.84% |
| Dec 12, 2019 | $7,210.00 | $7,295.00 | $7,080.30 | $7,198.08 | 0.17% |
| Dec 11, 2019 | $7,224.15 | $7,275.50 | $7,125.66 | $7,210.00 | 0.20% |
| Dec 10, 2019 | $7,338.64 | $7,407.60 | $7,157.10 | $7,224.13 | 1.56% |
| Dec 9, 2019 | $7,510.11 | $7,650.00 | $7,273.00 | $7,338.64 | 2.28% |
| Dec 8, 2019 | $7,487.31 | $7,564.00 | $7,374.86 | $7,510.11 | 0.30% |
| Dec 7, 2019 | $7,527.80 | $7,619.62 | $7,470.16 | $7,488.21 | 0.53% |
| Dec 6, 2019 | $7,389.00 | $7,590.03 | $7,305.00 | $7,527.47 | 1.87% |
| Dec 5, 2019 | $7,194.59 | $7,485.00 | $7,150.00 | $7,389.00 | 2.70% |
| Dec 4, 2019 | $7,292.71 | $7,750.00 | $7,067.00 | $7,194.32 | 1.35% |
| Dec 3, 2019 | $7,294.42 | $7,400.00 | $7,241.35 | $7,292.71 | 0.02% |
| Dec 2, 2019 | $7,391.50 | $7,420.56 | $7,151.10 | $7,294.28 | 1.32% |
| Dec 1, 2019 | $7,540.63 | $7,541.85 | $7,210.00 | $7,390.89 | 1.99% |
| Nov 30, 2019 | $7,740.99 | $7,810.00 | $7,441.00 | $7,541.89 | 2.57% |
| Nov 29, 2019 | $7,418.52 | $7,850.00 | $7,362.30 | $7,739.68 | 4.33% |
| Nov 28, 2019 | $7,507.90 | $7,643.00 | $7,360.00 | $7,419.49 | 1.18% |
| Nov 27, 2019 | $7,154.75 | $7,655.00 | $6,840.00 | $7,508.52 | 4.94% |
| Nov 26, 2019 | $7,109.99 | $7,340.00 | $7,017.48 | $7,156.14 | 0.65% |
| Nov 25, 2019 | $6,900.23 | $7,377.69 | $6,515.00 | $7,109.57 | 3.03% |
| Nov 24, 2019 | $7,311.10 | $7,330.39 | $6,861.00 | $6,903.28 | 5.58% |
| Nov 23, 2019 | $7,268.23 | $7,344.48 | $7,080.01 | $7,311.57 | 0.60% |
| Nov 22, 2019 | $7,627.79 | $7,750.00 | $6,790.00 | $7,268.23 | 4.71% |
| Nov 21, 2019 | $8,098.56 | $8,134.73 | $7,500.00 | $7,627.74 | 5.81% |
| Nov 20, 2019 | $8,133.83 | $8,264.29 | $8,038.40 | $8,098.01 | 0.44% |
| Nov 19, 2019 | $8,186.50 | $8,218.63 | $8,003.00 | $8,133.64 | 0.65% |
| Nov 18, 2019 | $8,502.87 | $8,503.52 | $8,060.00 | $8,187.17 | 3.71% |
| Nov 17, 2019 | $8,490.74 | $8,635.00 | $8,350.68 | $8,502.40 | 0.14% |
| Nov 16, 2019 | $8,471.62 | $8,543.00 | $8,400.00 | $8,491.02 | 0.23% |
| Nov 15, 2019 | $8,646.38 | $8,790.00 | $8,400.00 | $8,471.73 | 2.02% |
| Nov 14, 2019 | $8,777.54 | $8,800.00 | $8,582.60 | $8,646.68 | 1.49% |
| Nov 13, 2019 | $8,821.91 | $8,844.99 | $8,702.00 | $8,777.12 | 0.51% |
| Nov 12, 2019 | $8,733.36 | $8,888.00 | $8,567.60 | $8,821.94 | 1.01% |
| Nov 11, 2019 | $9,040.16 | $9,072.32 | $8,618.68 | $8,733.27 | 3.39% |
| Nov 10, 2019 | $8,809.18 | $9,147.19 | $8,750.00 | $9,039.47 | 2.61% |
| Nov 9, 2019 | $8,773.74 | $8,880.00 | $8,724.88 | $8,809.41 | 0.41% |
| Nov 8, 2019 | $9,214.00 | $9,261.00 | $8,696.00 | $8,773.73 | 4.78% |
| Nov 7, 2019 | $9,339.16 | $9,375.00 | $9,101.00 | $9,216.20 | 1.32% |
| Nov 6, 2019 | $9,307.73 | $9,440.91 | $9,250.01 | $9,339.05 | 0.34% |
| Nov 5, 2019 | $9,392.40 | $9,454.95 | $9,175.76 | $9,308.66 | 0.89% |
| Nov 4, 2019 | $9,196.46 | $9,513.68 | $9,115.84 | $9,393.35 | 2.14% |
| Nov 3, 2019 | $9,289.85 | $9,362.57 | $9,066.14 | $9,194.71 | 1.02% |
| Nov 2, 2019 | $9,231.40 | $9,373.74 | $9,186.21 | $9,289.52 | 0.63% |
| Nov 1, 2019 | $9,140.86 | $9,279.00 | $9,030.00 | $9,231.61 | 0.99% |
| Oct 31, 2019 | $9,154.02 | $9,405.00 | $8,913.00 | $9,140.85 | 0.14% |
| Oct 30, 2019 | $9,407.62 | $9,409.84 | $9,001.01 | $9,154.72 | 2.69% |
| Oct 29, 2019 | $9,204.45 | $9,550.00 | $9,072.00 | $9,407.62 | 2.21% |
| Oct 28, 2019 | $9,528.23 | $9,902.10 | $9,160.00 | $9,205.14 | 3.39% |
| Oct 27, 2019 | $9,230.00 | $9,794.98 | $9,074.34 | $9,529.93 | 3.25% |
| Oct 26, 2019 | $8,655.88 | $10,370.00 | $8,470.38 | $9,230.00 | 6.63% |
| Oct 25, 2019 | $7,412.41 | $8,799.00 | $7,361.00 | $8,655.02 | 16.76% |
| Oct 24, 2019 | $7,468.47 | $7,503.68 | $7,337.99 | $7,412.41 | 0.75% |
| Oct 23, 2019 | $8,020.06 | $8,047.59 | $7,300.00 | $7,466.62 | 6.90% |
| Oct 22, 2019 | $8,197.28 | $8,297.99 | $8,000.00 | $8,020.00 | 2.16% |
| Oct 21, 2019 | $8,223.35 | $8,333.00 | $8,142.03 | $8,197.27 | 0.32% |
| Oct 20, 2019 | $7,949.87 | $8,297.00 | $7,870.00 | $8,223.35 | 3.44% |
| Oct 19, 2019 | $7,946.89 | $8,098.10 | $7,866.92 | $7,948.01 | 0.01% |
| Oct 18, 2019 | $8,070.71 | $8,115.00 | $7,816.01 | $7,947.01 | 1.53% |
| Oct 17, 2019 | $7,995.02 | $8,124.92 | $7,929.03 | $8,070.58 | 0.95% |
| Oct 16, 2019 | $8,159.30 | $8,181.16 | $7,917.00 | $7,991.74 | 2.05% |
| Oct 15, 2019 | $8,346.86 | $8,403.00 | $8,090.00 | $8,159.29 | 2.25% |
| Oct 14, 2019 | $8,275.24 | $8,388.85 | $8,203.00 | $8,348.20 | 0.88% |
| Oct 13, 2019 | $8,301.98 | $8,451.37 | $8,160.00 | $8,275.01 | 0.32% |
| Oct 12, 2019 | $8,257.95 | $8,400.00 | $8,250.00 | $8,300.09 | 0.51% |
| Oct 11, 2019 | $8,557.82 | $8,779.51 | $8,212.38 | $8,258.50 | 3.50% |
| Oct 10, 2019 | $8,562.15 | $8,644.00 | $8,414.52 | $8,558.03 | 0.05% |
| Oct 9, 2019 | $8,170.79 | $8,670.00 | $8,115.00 | $8,560.74 | 4.77% |
| Oct 8, 2019 | $8,190.82 | $8,325.00 | $8,088.75 | $8,168.39 | 0.27% |
| Oct 7, 2019 | $7,855.30 | $8,299.92 | $7,762.00 | $8,190.09 | 4.26% |
| Oct 6, 2019 | $8,127.55 | $8,153.87 | $7,785.00 | $7,854.25 | 3.36% |
| Oct 5, 2019 | $8,137.09 | $8,183.41 | $8,012.98 | $8,126.19 | 0.13% |
| Oct 4, 2019 | $8,224.43 | $8,232.41 | $8,005.00 | $8,137.13 | 1.06% |
| Oct 3, 2019 | $8,360.00 | $8,393.00 | $8,060.00 | $8,223.96 | 1.63% |
| Oct 2, 2019 | $8,292.67 | $8,373.91 | $8,151.22 | $8,359.94 | 0.81% |
| Oct 1, 2019 | $8,289.97 | $8,500.00 | $8,173.05 | $8,292.44 | 0.03% |
| Sep 30, 2019 | $8,043.04 | $8,337.26 | $7,710.00 | $8,289.34 | 3.06% |
| Sep 29, 2019 | $8,199.38 | $8,229.13 | $7,890.00 | $8,043.82 | 1.90% |
| Sep 28, 2019 | $8,177.47 | $8,315.00 | $8,001.09 | $8,198.81 | 0.26% |
| Sep 27, 2019 | $8,063.49 | $8,265.00 | $7,852.15 | $8,177.91 | 1.42% |
| Sep 26, 2019 | $8,430.05 | $8,465.99 | $7,750.00 | $8,063.73 | 4.35% |
| Sep 25, 2019 | $8,497.55 | $8,730.00 | $8,215.64 | $8,430.05 | 0.79% |
| Sep 24, 2019 | $9,702.20 | $9,794.99 | $7,800.00 | $8,493.14 | 12.46% |
| Sep 23, 2019 | $10,028.05 | $10,049.99 | $9,615.77 | $9,702.25 | 3.25% |
| Sep 22, 2019 | $9,985.15 | $10,089.00 | $9,853.97 | $10,028.87 | 0.44% |
| Sep 21, 2019 | $10,167.92 | $10,176.70 | $9,900.00 | $9,986.39 | 1.79% |
| Sep 20, 2019 | $10,243.70 | $10,281.00 | $10,061.39 | $10,168.59 | 0.73% |
| Sep 19, 2019 | $10,156.41 | $10,325.00 | $9,653.00 | $10,244.29 | 0.87% |
| Sep 18, 2019 | $10,187.48 | $10,258.02 | $10,100.00 | $10,156.99 | 0.30% |
| Sep 17, 2019 | $10,249.68 | $10,275.00 | $10,128.01 | $10,187.82 | 0.60% |
| Sep 16, 2019 | $10,303.34 | $10,355.00 | $10,078.00 | $10,251.31 | 0.50% |
| Sep 15, 2019 | $10,332.81 | $10,360.00 | $10,252.15 | $10,302.01 | 0.30% |
| Sep 14, 2019 | $10,344.13 | $10,419.99 | $10,222.33 | $10,335.02 | 0.09% |
| Sep 13, 2019 | $10,415.01 | $10,439.00 | $10,153.00 | $10,342.06 | 0.70% |
| Sep 12, 2019 | $10,158.75 | $10,448.81 | $10,040.00 | $10,415.01 | 2.52% |
| Sep 11, 2019 | $10,098.19 | $10,293.00 | $9,880.00 | $10,158.33 | 0.60% |
| Sep 10, 2019 | $10,302.58 | $10,384.99 | $9,953.00 | $10,098.15 | 1.98% |
| Sep 9, 2019 | $10,381.24 | $10,480.00 | $10,068.50 | $10,303.12 | 0.75% |
| Sep 8, 2019 | $10,455.90 | $10,592.50 | $10,208.00 | $10,381.18 | 0.71% |
| Sep 7, 2019 | $10,298.71 | $10,558.00 | $10,288.57 | $10,455.88 | 1.53% |
| Sep 6, 2019 | $10,563.13 | $10,905.87 | $10,150.00 | $10,298.73 | 2.50% |
| Sep 5, 2019 | $10,565.92 | $10,900.00 | $10,450.00 | $10,564.49 | 0.01% |
| Sep 4, 2019 | $10,611.85 | $10,799.00 | $10,369.89 | $10,567.02 | 0.42% |
| Sep 3, 2019 | $10,340.00 | $10,773.00 | $10,272.00 | $10,615.28 | 2.66% |
| Sep 2, 2019 | $9,723.59 | $10,450.00 | $9,712.50 | $10,340.00 | 6.34% |
| Sep 1, 2019 | $9,588.74 | $9,830.00 | $9,520.00 | $9,724.98 | 1.42% |
| Aug 31, 2019 | $9,582.76 | $9,684.51 | $9,420.75 | $9,587.47 | 0.05% |
| Aug 30, 2019 | $9,499.01 | $9,696.00 | $9,350.41 | $9,584.54 | 0.90% |
| Aug 29, 2019 | $9,721.00 | $9,724.00 | $9,320.00 | $9,498.44 | 2.29% |
| Aug 28, 2019 | $10,185.69 | $10,299.00 | $9,601.01 | $9,721.00 | 4.56% |
| Aug 27, 2019 | $10,373.60 | $10,391.08 | $10,051.08 | $10,185.05 | 1.82% |
| Aug 26, 2019 | $10,142.69 | $10,604.00 | $10,137.93 | $10,372.25 | 2.26% |
| Aug 25, 2019 | $10,134.61 | $10,333.00 | $9,906.97 | $10,142.69 | 0.08% |
| Aug 24, 2019 | $10,388.16 | $10,419.42 | $9,890.00 | $10,134.35 | 2.44% |
| Aug 23, 2019 | $10,099.90 | $10,445.00 | $10,019.79 | $10,389.55 | 2.87% |
| Aug 22, 2019 | $10,140.82 | $10,242.00 | $9,762.00 | $10,099.88 | 0.40% |
| Aug 21, 2019 | $10,760.51 | $10,804.13 | $9,858.00 | $10,142.57 | 5.74% |
| Aug 20, 2019 | $10,914.73 | $10,949.96 | $10,560.00 | $10,760.51 | 1.41% |
| Aug 19, 2019 | $10,306.17 | $10,930.00 | $10,258.60 | $10,915.54 | 5.91% |
| Aug 18, 2019 | $10,216.05 | $10,500.00 | $10,080.00 | $10,306.78 | 0.89% |
| Aug 17, 2019 | $10,331.15 | $10,465.14 | $10,000.00 | $10,216.02 | 1.11% |
| Aug 16, 2019 | $10,296.77 | $10,536.03 | $9,750.00 | $10,331.54 | 0.34% |
| Aug 15, 2019 | $10,055.16 | $10,460.00 | $9,911.00 | $10,293.93 | 2.37% |
| Aug 14, 2019 | $10,893.36 | $10,897.48 | $9,928.10 | $10,050.37 | 7.74% |
| Aug 13, 2019 | $11,398.35 | $11,456.16 | $10,788.45 | $10,892.71 | 4.44% |
| Aug 12, 2019 | $11,539.08 | $11,577.89 | $11,235.32 | $11,396.08 | 1.24% |
| Aug 11, 2019 | $11,309.24 | $11,600.00 | $11,112.11 | $11,549.97 | 2.13% |
| Aug 10, 2019 | $11,879.98 | $11,985.00 | $11,270.00 | $11,309.31 | 4.80% |
| Aug 9, 2019 | $11,994.17 | $12,045.68 | $11,700.00 | $11,879.99 | 0.95% |
| Aug 8, 2019 | $11,975.04 | $12,060.00 | $11,521.00 | $11,999.77 | 0.21% |
| Aug 7, 2019 | $11,481.69 | $12,141.17 | $11,382.84 | $11,975.03 | 4.30% |
| Aug 6, 2019 | $11,830.00 | $12,330.70 | $11,226.70 | $11,481.69 | 2.94% |
| Aug 5, 2019 | $10,929.99 | $11,937.52 | $10,927.80 | $11,828.80 | 8.22% |
| Aug 4, 2019 | $10,816.86 | $11,040.00 | $10,552.00 | $10,929.23 | 1.04% |
| Aug 3, 2019 | $10,523.75 | $10,904.77 | $10,497.93 | $10,816.86 | 2.79% |
| Aug 2, 2019 | $10,375.00 | $10,670.00 | $10,281.35 | $10,523.75 | 1.43% |
| Aug 1, 2019 | $10,080.53 | $10,467.86 | $9,863.46 | $10,374.99 | 2.92% |
| Jul 31, 2019 | $9,575.00 | $10,109.80 | $9,555.00 | $10,080.53 | 5.28% |
| Jul 30, 2019 | $9,509.07 | $9,714.28 | $9,402.00 | $9,574.21 | 0.69% |
| Jul 29, 2019 | $9,541.54 | $9,729.00 | $9,395.00 | $9,507.64 | 0.36% |
| Jul 28, 2019 | $9,478.92 | $9,594.99 | $9,165.00 | $9,541.54 | 0.66% |
| Jul 27, 2019 | $9,824.00 | $10,188.66 | $9,333.00 | $9,476.52 | 3.54% |
| Jul 26, 2019 | $9,882.15 | $9,889.98 | $9,637.00 | $9,824.00 | 0.59% |
| Jul 25, 2019 | $9,763.40 | $10,175.00 | $9,720.03 | $9,879.87 | 1.19% |
| Jul 24, 2019 | $9,864.78 | $9,937.00 | $9,525.00 | $9,763.28 | 1.03% |
| Jul 23, 2019 | $10,343.08 | $10,343.97 | $9,822.00 | $9,864.91 | 4.62% |
| Jul 22, 2019 | $10,590.15 | $10,683.16 | $10,100.00 | $10,340.31 | 2.36% |
| Jul 21, 2019 | $10,740.27 | $10,817.90 | $10,288.00 | $10,589.45 | 1.40% |
| Jul 20, 2019 | $10,505.78 | $11,068.99 | $10,350.00 | $10,740.23 | 2.23% |
| Jul 19, 2019 | $10,628.64 | $10,769.71 | $10,121.84 | $10,504.29 | 1.17% |
| Jul 18, 2019 | $9,668.86 | $10,788.00 | $9,252.00 | $10,627.16 | 9.91% |
| Jul 17, 2019 | $9,430.17 | $9,957.00 | $9,060.00 | $9,667.92 | 2.52% |
| Jul 16, 2019 | $10,833.78 | $11,028.00 | $9,350.01 | $9,439.59 | 12.87% |
| Jul 15, 2019 | $10,174.18 | $11,100.00 | $9,860.00 | $10,838.72 | 6.53% |
| Jul 14, 2019 | $11,355.78 | $11,452.00 | $10,103.00 | $10,174.18 | 10.41% |
| Jul 13, 2019 | $11,757.22 | $11,799.98 | $10,830.00 | $11,355.76 | 3.41% |
| Jul 12, 2019 | $11,342.88 | $11,885.00 | $11,073.00 | $11,757.22 | 3.65% |
| Jul 11, 2019 | $12,108.11 | $12,111.73 | $11,000.00 | $11,342.89 | 6.32% |
| Jul 10, 2019 | $12,548.51 | $13,147.08 | $11,569.00 | $12,108.37 | 3.51% |
| Jul 9, 2019 | $12,238.60 | $12,794.73 | $12,068.00 | $12,543.41 | 2.49% |
| Jul 8, 2019 | $11,410.00 | $12,338.03 | $11,220.00 | $12,238.60 | 7.26% |
| Jul 7, 2019 | $11,256.45 | $11,538.00 | $11,094.37 | $11,406.24 | 1.33% |
| Jul 6, 2019 | $10,982.41 | $11,665.00 | $10,964.51 | $11,256.49 | 2.50% |
| Jul 5, 2019 | $11,145.67 | $11,406.83 | $10,796.44 | $10,970.73 | 1.57% |
| Jul 4, 2019 | $11,940.00 | $12,000.00 | $11,055.00 | $11,145.67 | 6.65% |
| Jul 3, 2019 | $10,844.98 | $11,991.89 | $10,841.04 | $11,940.00 | 10.10% |
| Jul 2, 2019 | $10,624.90 | $10,938.75 | $9,727.00 | $10,842.85 | 2.05% |
| Jul 1, 2019 | $10,854.10 | $11,282.28 | $10,030.00 | $10,624.93 | 2.11% |
| Jun 30, 2019 | $11,903.13 | $12,180.00 | $10,766.03 | $10,854.10 | 8.81% |
| Jun 29, 2019 | $12,407.06 | $12,441.54 | $11,475.02 | $11,903.13 | 4.06% |
| Jun 28, 2019 | $11,329.99 | $12,480.00 | $10,982.88 | $12,400.63 | 9.45% |
| Jun 27, 2019 | $13,098.38 | $13,478.04 | $10,525.10 | $11,329.99 | 13.50% |
| Jun 26, 2019 | $11,821.28 | $13,970.00 | $11,741.00 | $13,093.80 | 10.76% |
| Jun 25, 2019 | $11,056.59 | $11,850.00 | $11,026.00 | $11,820.86 | 6.91% |
| Jun 24, 2019 | $10,905.95 | $11,143.63 | $10,620.80 | $11,056.59 | 1.38% |
| Jun 23, 2019 | $10,729.00 | $11,392.64 | $10,555.18 | $10,906.07 | 1.65% |
| Jun 22, 2019 | $10,159.86 | $11,160.00 | $9,921.72 | $10,729.50 | 5.61% |
| Jun 21, 2019 | $9,518.06 | $10,174.99 | $9,518.06 | $10,159.86 | 6.74% |
| Jun 20, 2019 | $9,253.76 | $9,590.00 | $9,175.20 | $9,517.12 | 2.85% |
| Jun 19, 2019 | $9,081.97 | $9,304.00 | $8,960.00 | $9,255.49 | 1.91% |
| Jun 18, 2019 | $9,312.13 | $9,336.36 | $8,950.00 | $9,081.55 | 2.48% |
| Jun 17, 2019 | $8,953.00 | $9,444.00 | $8,950.00 | $9,313.96 | 4.03% |
| Jun 16, 2019 | $8,810.77 | $9,333.00 | $8,760.00 | $8,953.33 | 1.62% |
| Jun 15, 2019 | $8,650.88 | $8,864.99 | $8,567.63 | $8,808.70 | 1.82% |
| Jun 14, 2019 | $8,216.44 | $8,684.41 | $8,144.32 | $8,650.00 | 5.28% |
| Jun 13, 2019 | $8,127.64 | $8,309.82 | $8,010.03 | $8,218.54 | 1.12% |
| Jun 12, 2019 | $7,884.90 | $8,200.00 | $7,788.99 | $8,127.64 | 3.08% |
| Jun 11, 2019 | $7,981.00 | $8,010.00 | $7,692.23 | $7,884.90 | 1.20% |
| Jun 10, 2019 | $7,627.57 | $8,020.00 | $7,511.00 | $7,982.75 | 4.66% |
| Jun 9, 2019 | $7,895.28 | $7,935.00 | $7,506.66 | $7,628.13 | 3.38% |
| Jun 8, 2019 | $7,978.94 | $8,044.65 | $7,751.00 | $7,893.62 | 1.07% |
| Jun 7, 2019 | $7,787.57 | $8,100.00 | $7,737.49 | $7,980.53 | 2.48% |
| Jun 6, 2019 | $7,778.08 | $7,868.13 | $7,444.58 | $7,786.70 | 0.11% |
| Jun 5, 2019 | $7,687.04 | $7,896.70 | $7,572.78 | $7,776.50 | 1.16% |
| Jun 4, 2019 | $8,115.66 | $8,115.66 | $7,481.02 | $7,687.03 | 5.28% |
| Jun 3, 2019 | $8,726.00 | $8,800.95 | $8,080.80 | $8,115.82 | 6.99% |
| Jun 2, 2019 | $8,545.10 | $8,814.78 | $8,524.00 | $8,725.98 | 2.12% |
| Jun 1, 2019 | $8,555.00 | $8,626.00 | $8,442.36 | $8,544.07 | 0.13% |
| May 31, 2019 | $8,267.10 | $8,594.00 | $8,108.50 | $8,555.00 | 3.48% |
| May 30, 2019 | $8,646.50 | $9,074.26 | $8,005.00 | $8,269.54 | 4.36% |
| May 29, 2019 | $8,716.87 | $8,750.00 | $8,406.60 | $8,645.68 | 0.82% |
| May 28, 2019 | $8,752.52 | $8,798.49 | $8,510.63 | $8,715.64 | 0.42% |
| May 27, 2019 | $8,612.54 | $8,908.32 | $8,589.00 | $8,756.32 | 1.67% |
| May 26, 2019 | $8,023.00 | $8,740.00 | $7,833.42 | $8,614.43 | 7.37% |
| May 25, 2019 | $7,964.52 | $8,091.80 | $7,908.34 | $8,025.41 | 0.76% |
| May 24, 2019 | $7,849.95 | $8,130.00 | $7,766.00 | $7,964.87 | 1.46% |
| May 23, 2019 | $7,627.80 | $7,940.98 | $7,461.00 | $7,851.51 | 2.93% |
| May 22, 2019 | $7,904.48 | $8,016.00 | $7,465.00 | $7,628.43 | 3.49% |
| May 21, 2019 | $7,937.16 | $8,042.32 | $7,771.00 | $7,904.87 | 0.41% |
| May 20, 2019 | $8,147.94 | $8,156.03 | $7,553.00 | $7,938.15 | 2.57% |
| May 19, 2019 | $7,257.32 | $8,275.09 | $7,243.08 | $8,148.48 | 12.28% |
| May 18, 2019 | $7,355.28 | $7,458.00 | $7,156.61 | $7,257.45 | 1.33% |
| May 17, 2019 | $7,868.67 | $7,925.00 | $6,913.00 | $7,355.26 | 6.52% |
| May 16, 2019 | $8,169.08 | $8,320.00 | $7,705.00 | $7,866.59 | 3.70% |
| May 15, 2019 | $7,945.26 | $8,249.00 | $7,850.00 | $8,169.87 | 2.83% |
| May 14, 2019 | $7,795.62 | $8,366.00 | $7,599.56 | $7,947.56 | 1.95% |
| May 13, 2019 | $6,968.24 | $8,100.00 | $6,870.00 | $7,790.71 | 11.80% |
| May 12, 2019 | $7,076.24 | $7,521.78 | $6,750.00 | $6,967.31 | 1.54% |
| May 11, 2019 | $6,375.16 | $7,343.99 | $6,372.85 | $7,076.22 | 11.00% |
| May 10, 2019 | $6,209.95 | $6,468.92 | $6,172.00 | $6,373.33 | 2.63% |
| May 9, 2019 | $5,986.66 | $6,224.55 | $5,983.71 | $6,209.18 | 3.72% |
| May 8, 2019 | $5,846.34 | $6,014.72 | $5,772.20 | $5,987.29 | 2.41% |
| May 7, 2019 | $5,749.92 | $6,028.41 | $5,747.74 | $5,846.34 | 1.68% |
| May 6, 2019 | $5,773.18 | $5,805.00 | $5,619.14 | $5,747.79 | 0.44% |
| May 5, 2019 | $5,829.83 | $5,839.90 | $5,696.00 | $5,775.62 | 0.93% |
| May 4, 2019 | $5,770.62 | $5,900.00 | $5,587.45 | $5,829.45 | 1.02% |
| May 3, 2019 | $5,494.81 | $5,844.00 | $5,477.57 | $5,772.69 | 5.06% |
| May 2, 2019 | $5,383.20 | $5,538.00 | $5,370.00 | $5,492.87 | 2.04% |
| May 1, 2019 | $5,321.94 | $5,402.00 | $5,316.20 | $5,383.20 | 1.15% |
| Apr 30, 2019 | $5,238.14 | $5,339.98 | $5,192.15 | $5,320.81 | 1.58% |
| Apr 29, 2019 | $5,309.81 | $5,332.00 | $5,178.80 | $5,238.14 | 1.35% |
| Apr 28, 2019 | $5,295.69 | $5,340.00 | $5,259.48 | $5,307.52 | 0.22% |
| Apr 27, 2019 | $5,315.00 | $5,342.50 | $5,257.67 | $5,295.69 | 0.36% |
| Apr 26, 2019 | $5,220.47 | $5,510.00 | $5,161.62 | $5,314.10 | 1.79% |
| Apr 25, 2019 | $5,415.00 | $5,491.84 | $5,102.00 | $5,219.90 | 3.60% |
| Apr 24, 2019 | $5,490.91 | $5,582.20 | $5,333.35 | $5,415.00 | 1.38% |
| Apr 23, 2019 | $5,357.14 | $5,600.00 | $5,332.41 | $5,493.31 | 2.54% |
| Apr 22, 2019 | $5,257.41 | $5,400.00 | $5,208.35 | $5,357.14 | 1.90% |
| Apr 21, 2019 | $5,292.91 | $5,314.35 | $5,165.00 | $5,256.14 | 0.69% |
| Apr 20, 2019 | $5,258.68 | $5,333.42 | $5,230.10 | $5,291.73 | 0.63% |
| Apr 19, 2019 | $5,258.44 | $5,320.00 | $5,175.00 | $5,258.68 | 0.00% |
| Apr 18, 2019 | $5,202.41 | $5,287.00 | $5,198.80 | $5,258.44 | 1.08% |
| Apr 17, 2019 | $5,173.72 | $5,230.40 | $5,146.80 | $5,202.82 | 0.56% |
| Apr 16, 2019 | $5,024.95 | $5,197.72 | $5,003.94 | $5,173.72 | 2.96% |
| Apr 15, 2019 | $5,131.28 | $5,167.38 | $4,950.00 | $5,024.95 | 2.07% |
| Apr 14, 2019 | $5,047.45 | $5,152.99 | $5,000.00 | $5,131.30 | 1.66% |
| Apr 13, 2019 | $5,047.00 | $5,099.00 | $5,004.00 | $5,045.22 | 0.04% |
| Apr 12, 2019 | $5,017.37 | $5,080.58 | $4,861.22 | $5,048.01 | 0.61% |
| Apr 11, 2019 | $5,307.86 | $5,332.67 | $4,927.00 | $5,017.37 | 5.47% |
| Apr 10, 2019 | $5,150.00 | $5,422.00 | $5,135.00 | $5,308.25 | 3.07% |
| Apr 9, 2019 | $5,238.38 | $5,238.40 | $5,076.68 | $5,150.00 | 1.69% |
| Apr 8, 2019 | $5,170.27 | $5,305.00 | $5,039.00 | $5,236.90 | 1.29% |
| Apr 7, 2019 | $5,042.07 | $5,234.00 | $5,026.00 | $5,170.27 | 2.54% |
| Apr 6, 2019 | $5,004.96 | $5,205.00 | $4,928.59 | $5,043.89 | 0.78% |
| Apr 5, 2019 | $4,898.64 | $5,028.22 | $4,880.62 | $5,004.95 | 2.17% |
| Apr 4, 2019 | $4,932.59 | $5,039.08 | $4,777.00 | $4,898.66 | 0.69% |
| Apr 3, 2019 | $4,857.19 | $5,275.01 | $4,753.50 | $4,932.60 | 1.55% |
| Apr 2, 2019 | $4,144.54 | $4,897.99 | $4,140.54 | $4,857.29 | 17.20% |
| Apr 1, 2019 | $4,102.44 | $4,158.70 | $4,067.00 | $4,144.56 | 1.03% |
| Mar 31, 2019 | $4,106.99 | $4,116.12 | $4,082.57 | $4,103.95 | 0.07% |
| Mar 30, 2019 | $4,104.24 | $4,140.00 | $4,052.00 | $4,106.97 | 0.07% |
| Mar 29, 2019 | $4,028.22 | $4,123.71 | $4,024.03 | $4,103.25 | 1.86% |
| Mar 28, 2019 | $4,039.58 | $4,039.70 | $4,002.00 | $4,027.81 | 0.29% |
| Mar 27, 2019 | $3,948.77 | $4,048.00 | $3,936.15 | $4,038.05 | 2.26% |
| Mar 26, 2019 | $3,935.47 | $3,958.98 | $3,894.00 | $3,948.55 | 0.33% |
| Mar 25, 2019 | $3,991.35 | $3,999.30 | $3,888.71 | $3,936.12 | 1.38% |
| Mar 24, 2019 | $4,006.01 | $4,006.02 | $3,950.00 | $3,992.18 | 0.35% |
| Mar 23, 2019 | $3,987.89 | $4,018.83 | $3,978.01 | $4,006.01 | 0.45% |
| Mar 22, 2019 | $3,980.85 | $4,008.00 | $3,968.25 | $3,986.93 | 0.15% |
| Mar 21, 2019 | $4,043.04 | $4,069.32 | $3,880.01 | $3,980.64 | 1.54% |
| Mar 20, 2019 | $4,017.48 | $4,050.00 | $3,980.50 | $4,043.04 | 0.64% |
| Mar 19, 2019 | $3,987.83 | $4,031.00 | $3,970.00 | $4,015.53 | 0.69% |
| Mar 18, 2019 | $3,981.85 | $4,037.00 | $3,953.33 | $3,987.81 | 0.15% |
| Mar 17, 2019 | $4,005.98 | $4,012.00 | $3,950.01 | $3,981.14 | 0.62% |
| Mar 16, 2019 | $3,924.46 | $4,056.98 | $3,921.98 | $4,005.98 | 2.08% |
| Mar 15, 2019 | $3,877.12 | $3,939.22 | $3,872.20 | $3,923.76 | 1.20% |
| Mar 14, 2019 | $3,866.00 | $3,920.00 | $3,810.43 | $3,877.12 | 0.29% |
| Mar 13, 2019 | $3,882.69 | $3,893.56 | $3,840.00 | $3,866.00 | 0.43% |
| Mar 12, 2019 | $3,871.61 | $3,905.20 | $3,826.06 | $3,882.73 | 0.29% |
| Mar 11, 2019 | $3,915.99 | $3,936.98 | $3,830.00 | $3,871.61 | 1.13% |
| Mar 10, 2019 | $3,943.43 | $3,943.43 | $3,881.69 | $3,916.82 | 0.67% |
| Mar 9, 2019 | $3,864.88 | $3,971.75 | $3,854.75 | $3,943.04 | 2.02% |
| Mar 8, 2019 | $3,873.63 | $3,932.00 | $3,800.00 | $3,864.89 | 0.23% |
| Mar 7, 2019 | $3,861.84 | $3,905.40 | $3,840.40 | $3,873.64 | 0.31% |
| Mar 6, 2019 | $3,857.58 | $3,907.00 | $3,813.09 | $3,861.84 | 0.11% |
| Mar 5, 2019 | $3,716.10 | $3,877.10 | $3,703.55 | $3,857.73 | 3.81% |
| Mar 4, 2019 | $3,807.32 | $3,830.00 | $3,670.69 | $3,715.30 | 2.42% |
| Mar 3, 2019 | $3,819.97 | $3,835.00 | $3,781.32 | $3,807.75 | 0.32% |
| Mar 2, 2019 | $3,822.17 | $3,841.31 | $3,772.25 | $3,819.93 | 0.06% |
| Mar 1, 2019 | $3,814.26 | $3,857.00 | $3,813.01 | $3,823.00 | 0.23% |
| Feb 28, 2019 | $3,818.04 | $3,888.00 | $3,763.87 | $3,813.69 | 0.11% |
| Feb 27, 2019 | $3,809.31 | $3,838.85 | $3,677.17 | $3,818.07 | 0.23% |
| Feb 26, 2019 | $3,828.44 | $3,841.51 | $3,777.00 | $3,809.23 | 0.50% |
| Feb 25, 2019 | $3,743.56 | $3,872.66 | $3,740.00 | $3,827.92 | 2.25% |
| Feb 24, 2019 | $4,118.00 | $4,198.00 | $3,712.66 | $3,743.56 | 9.09% |
| Feb 23, 2019 | $3,962.00 | $4,162.02 | $3,933.15 | $4,117.76 | 3.93% |
| Feb 22, 2019 | $3,937.31 | $3,988.00 | $3,926.65 | $3,962.00 | 0.63% |
| Feb 21, 2019 | $3,969.74 | $4,016.48 | $3,901.03 | $3,937.31 | 0.82% |
| Feb 20, 2019 | $3,907.35 | $3,986.98 | $3,870.66 | $3,969.74 | 1.60% |
| Feb 19, 2019 | $3,897.35 | $3,994.52 | $3,856.00 | $3,907.79 | 0.27% |
| Feb 18, 2019 | $3,667.62 | $3,925.00 | $3,655.00 | $3,898.60 | 6.30% |
| Feb 17, 2019 | $3,617.22 | $3,700.11 | $3,604.40 | $3,667.58 | 1.39% |
| Feb 16, 2019 | $3,602.49 | $3,648.20 | $3,597.91 | $3,618.41 | 0.44% |
| Feb 15, 2019 | $3,590.57 | $3,653.23 | $3,573.45 | $3,602.47 | 0.33% |
| Feb 14, 2019 | $3,608.34 | $3,626.40 | $3,568.11 | $3,590.56 | 0.49% |
| Feb 13, 2019 | $3,631.51 | $3,670.00 | $3,591.75 | $3,609.40 | 0.61% |
| Feb 12, 2019 | $3,631.05 | $3,667.60 | $3,582.34 | $3,631.46 | 0.01% |
| Feb 11, 2019 | $3,679.75 | $3,684.90 | $3,615.53 | $3,631.05 | 1.32% |
| Feb 10, 2019 | $3,665.18 | $3,684.99 | $3,609.76 | $3,680.06 | 0.41% |
| Feb 9, 2019 | $3,660.27 | $3,680.02 | $3,625.13 | $3,665.18 | 0.13% |
| Feb 8, 2019 | $3,398.40 | $3,733.58 | $3,373.10 | $3,659.04 | 7.67% |
| Feb 7, 2019 | $3,407.00 | $3,426.45 | $3,390.00 | $3,398.40 | 0.25% |
| Feb 6, 2019 | $3,471.57 | $3,482.72 | $3,380.00 | $3,405.37 | 1.91% |
| Feb 5, 2019 | $3,463.22 | $3,478.97 | $3,448.43 | $3,471.59 | 0.24% |
| Feb 4, 2019 | $3,458.11 | $3,484.88 | $3,433.31 | $3,463.22 | 0.15% |
| Feb 3, 2019 | $3,504.06 | $3,511.09 | $3,426.00 | $3,458.11 | 1.31% |
| Feb 2, 2019 | $3,462.20 | $3,526.40 | $3,440.29 | $3,504.77 | 1.23% |
| Feb 1, 2019 | $3,434.10 | $3,488.00 | $3,401.20 | $3,462.07 | 0.81% |
| Jan 31, 2019 | $3,457.50 | $3,489.20 | $3,418.80 | $3,434.10 | 0.68% |
| Jan 30, 2019 | $3,410.04 | $3,478.00 | $3,387.10 | $3,458.18 | 1.41% |
| Jan 29, 2019 | $3,434.00 | $3,443.45 | $3,349.92 | $3,411.04 | 0.67% |
| Jan 28, 2019 | $3,550.05 | $3,557.75 | $3,380.27 | $3,434.15 | 3.26% |
| Jan 27, 2019 | $3,565.62 | $3,579.00 | $3,486.00 | $3,550.84 | 0.41% |
| Jan 26, 2019 | $3,566.69 | $3,662.94 | $3,545.00 | $3,565.25 | 0.04% |
| Jan 25, 2019 | $3,569.07 | $3,587.15 | $3,522.51 | $3,565.29 | 0.11% |
| Jan 24, 2019 | $3,552.97 | $3,589.00 | $3,529.22 | $3,569.62 | 0.47% |
| Jan 23, 2019 | $3,570.41 | $3,607.98 | $3,514.50 | $3,552.82 | 0.49% |
| Jan 22, 2019 | $3,526.88 | $3,608.50 | $3,434.85 | $3,570.93 | 1.25% |
| Jan 21, 2019 | $3,539.26 | $3,559.51 | $3,475.50 | $3,526.90 | 0.35% |
| Jan 20, 2019 | $3,665.75 | $3,693.73 | $3,475.00 | $3,539.28 | 3.45% |
| Jan 19, 2019 | $3,594.87 | $3,720.00 | $3,594.23 | $3,665.30 | 1.96% |
| Jan 18, 2019 | $3,613.32 | $3,620.00 | $3,565.75 | $3,594.87 | 0.51% |
| Jan 17, 2019 | $3,591.84 | $3,634.70 | $3,530.39 | $3,616.21 | 0.68% |
| Jan 16, 2019 | $3,553.06 | $3,645.00 | $3,543.51 | $3,591.84 | 1.09% |
| Jan 15, 2019 | $3,626.08 | $3,648.42 | $3,516.62 | $3,553.06 | 2.01% |
| Jan 14, 2019 | $3,477.56 | $3,671.87 | $3,467.02 | $3,626.09 | 4.27% |
| Jan 13, 2019 | $3,584.10 | $3,611.10 | $3,441.30 | $3,476.81 | 2.99% |
| Jan 12, 2019 | $3,601.31 | $3,618.19 | $3,530.00 | $3,583.13 | 0.50% |
| Jan 11, 2019 | $3,585.88 | $3,658.00 | $3,465.00 | $3,601.31 | 0.43% |
| Jan 10, 2019 | $3,966.06 | $3,996.01 | $3,540.00 | $3,585.88 | 9.59% |
| Jan 9, 2019 | $3,955.45 | $4,006.81 | $3,930.04 | $3,966.65 | 0.28% |
| Jan 8, 2019 | $3,976.76 | $4,069.80 | $3,903.00 | $3,955.13 | 0.54% |
| Jan 7, 2019 | $3,987.62 | $4,017.90 | $3,921.53 | $3,975.45 | 0.31% |
| Jan 6, 2019 | $3,771.12 | $4,027.71 | $3,740.00 | $3,987.60 | 5.74% |
| Jan 5, 2019 | $3,790.09 | $3,840.99 | $3,751.00 | $3,770.96 | 0.50% |
| Jan 4, 2019 | $3,767.20 | $3,823.64 | $3,703.57 | $3,792.01 | 0.66% |
| Jan 3, 2019 | $3,857.57 | $3,862.74 | $3,730.00 | $3,766.78 | 2.35% |
| Jan 2, 2019 | $3,796.45 | $3,882.14 | $3,750.45 | $3,858.56 | 1.64% |
| Jan 1, 2019 | $3,701.23 | $3,810.16 | $3,642.00 | $3,797.14 | 2.59% |
About Bitcoin historical data
This page lists daily Bitcoin (BTC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Bitcoin live price · BTC to USD converter