Bitcoin (BTC) Price History 2021
In 2021, Bitcoin opened at $28,923.63 and closed the year at $46,216.93, a change of +59.79%. The highest price was $69,000.00 and the lowest $28,130.00.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2021 | $47,120.88 | $48,548.26 | $45,678.00 | $46,216.93 | 1.92% |
| Dec 30, 2021 | $46,464.66 | $47,900.00 | $45,900.00 | $47,120.87 | 1.41% |
| Dec 29, 2021 | $47,543.74 | $48,139.08 | $46,096.99 | $46,464.66 | 2.27% |
| Dec 28, 2021 | $50,701.44 | $50,704.05 | $47,313.01 | $47,543.74 | 6.23% |
| Dec 27, 2021 | $50,775.48 | $52,088.00 | $50,449.00 | $50,701.44 | 0.15% |
| Dec 26, 2021 | $50,399.67 | $51,280.00 | $49,412.00 | $50,775.49 | 0.75% |
| Dec 25, 2021 | $50,819.99 | $51,156.23 | $50,142.32 | $50,399.66 | 0.83% |
| Dec 24, 2021 | $50,838.82 | $51,810.00 | $50,384.43 | $50,820.00 | 0.04% |
| Dec 23, 2021 | $48,588.17 | $51,375.00 | $47,920.42 | $50,838.81 | 4.63% |
| Dec 22, 2021 | $48,887.59 | $49,576.13 | $48,421.87 | $48,588.16 | 0.61% |
| Dec 21, 2021 | $46,914.17 | $49,328.96 | $46,630.00 | $48,889.88 | 4.21% |
| Dec 20, 2021 | $46,681.24 | $47,537.57 | $45,558.85 | $46,914.16 | 0.50% |
| Dec 19, 2021 | $46,834.47 | $48,300.01 | $46,406.91 | $46,681.23 | 0.33% |
| Dec 18, 2021 | $46,133.83 | $47,392.37 | $45,500.00 | $46,834.48 | 1.52% |
| Dec 17, 2021 | $47,632.38 | $47,995.96 | $45,456.00 | $46,131.20 | 3.15% |
| Dec 16, 2021 | $48,864.98 | $49,436.43 | $47,511.00 | $47,632.38 | 2.52% |
| Dec 15, 2021 | $48,336.95 | $49,500.00 | $46,547.00 | $48,864.98 | 1.09% |
| Dec 14, 2021 | $46,702.76 | $48,700.41 | $46,290.00 | $48,343.28 | 3.51% |
| Dec 13, 2021 | $50,053.90 | $50,189.97 | $45,672.75 | $46,702.75 | 6.70% |
| Dec 12, 2021 | $49,389.99 | $50,777.00 | $48,638.00 | $50,053.90 | 1.34% |
| Dec 11, 2021 | $47,140.54 | $49,485.71 | $46,751.00 | $49,389.99 | 4.77% |
| Dec 10, 2021 | $47,535.90 | $50,125.00 | $46,852.00 | $47,140.54 | 0.83% |
| Dec 9, 2021 | $50,471.19 | $50,797.76 | $47,320.00 | $47,545.59 | 5.80% |
| Dec 8, 2021 | $50,588.95 | $51,200.00 | $48,600.00 | $50,471.19 | 0.23% |
| Dec 7, 2021 | $50,441.91 | $51,936.33 | $50,039.74 | $50,588.95 | 0.29% |
| Dec 6, 2021 | $49,396.32 | $50,891.11 | $47,100.00 | $50,441.92 | 2.12% |
| Dec 5, 2021 | $49,152.46 | $49,699.05 | $47,727.21 | $49,396.33 | 0.50% |
| Dec 4, 2021 | $53,601.05 | $53,859.10 | $42,000.30 | $49,152.47 | 8.30% |
| Dec 3, 2021 | $56,484.26 | $57,600.00 | $51,680.00 | $53,601.05 | 5.10% |
| Dec 2, 2021 | $57,184.07 | $57,375.47 | $55,777.77 | $56,480.34 | 1.23% |
| Dec 1, 2021 | $56,950.56 | $59,053.55 | $56,458.01 | $57,184.07 | 0.41% |
| Nov 30, 2021 | $57,776.25 | $59,176.99 | $55,875.55 | $56,950.56 | 1.43% |
| Nov 29, 2021 | $57,274.89 | $58,865.97 | $56,666.67 | $57,776.25 | 0.88% |
| Nov 28, 2021 | $54,716.47 | $57,445.05 | $53,256.64 | $57,274.88 | 4.68% |
| Nov 27, 2021 | $53,723.72 | $55,280.00 | $53,610.00 | $54,721.03 | 1.86% |
| Nov 26, 2021 | $58,960.37 | $59,150.00 | $53,500.00 | $53,726.53 | 8.88% |
| Nov 25, 2021 | $57,138.29 | $59,398.90 | $57,000.00 | $58,960.36 | 3.19% |
| Nov 24, 2021 | $57,541.26 | $57,735.00 | $55,837.00 | $57,138.29 | 0.70% |
| Nov 23, 2021 | $56,243.83 | $58,009.99 | $55,317.00 | $57,541.27 | 2.31% |
| Nov 22, 2021 | $58,617.70 | $59,444.00 | $55,610.00 | $56,247.18 | 4.04% |
| Nov 21, 2021 | $59,707.52 | $60,029.76 | $58,486.65 | $58,622.02 | 1.82% |
| Nov 20, 2021 | $58,057.10 | $59,845.00 | $57,353.00 | $59,707.51 | 2.84% |
| Nov 19, 2021 | $56,891.62 | $58,320.00 | $55,600.00 | $58,052.24 | 2.04% |
| Nov 18, 2021 | $60,344.86 | $60,976.00 | $56,474.26 | $56,891.62 | 5.72% |
| Nov 17, 2021 | $60,058.87 | $60,840.23 | $58,373.00 | $60,344.87 | 0.48% |
| Nov 16, 2021 | $63,606.73 | $63,617.31 | $58,574.07 | $60,058.87 | 5.58% |
| Nov 15, 2021 | $65,519.11 | $66,401.82 | $63,400.00 | $63,606.74 | 2.92% |
| Nov 14, 2021 | $64,380.01 | $65,550.51 | $63,576.27 | $65,519.10 | 1.77% |
| Nov 13, 2021 | $64,122.22 | $65,000.00 | $63,360.22 | $64,380.00 | 0.40% |
| Nov 12, 2021 | $64,774.25 | $65,450.70 | $62,278.00 | $64,122.23 | 1.01% |
| Nov 11, 2021 | $64,882.42 | $65,600.07 | $64,100.00 | $64,774.26 | 0.17% |
| Nov 10, 2021 | $66,947.67 | $69,000.00 | $62,822.90 | $64,882.43 | 3.08% |
| Nov 9, 2021 | $67,525.82 | $68,524.25 | $66,222.40 | $66,947.66 | 0.86% |
| Nov 8, 2021 | $63,273.58 | $67,789.00 | $63,273.58 | $67,525.83 | 6.72% |
| Nov 7, 2021 | $61,470.62 | $63,286.35 | $61,322.78 | $63,273.59 | 2.93% |
| Nov 6, 2021 | $60,940.18 | $61,560.49 | $60,050.00 | $61,470.61 | 0.87% |
| Nov 5, 2021 | $61,395.01 | $62,595.72 | $60,721.00 | $60,937.12 | 0.75% |
| Nov 4, 2021 | $62,896.49 | $63,086.31 | $60,677.01 | $61,395.01 | 2.39% |
| Nov 3, 2021 | $63,220.57 | $63,500.00 | $60,382.76 | $62,896.48 | 0.51% |
| Nov 2, 2021 | $60,911.12 | $64,270.00 | $60,624.68 | $63,219.99 | 3.79% |
| Nov 1, 2021 | $61,299.81 | $62,437.74 | $59,405.00 | $60,911.11 | 0.63% |
| Oct 31, 2021 | $61,859.19 | $62,405.30 | $59,945.36 | $61,299.80 | 0.90% |
| Oct 30, 2021 | $62,253.70 | $62,359.25 | $60,673.00 | $61,859.19 | 0.63% |
| Oct 29, 2021 | $60,575.90 | $62,980.00 | $60,174.81 | $62,253.71 | 2.77% |
| Oct 28, 2021 | $58,413.44 | $62,499.00 | $57,820.00 | $60,575.89 | 3.70% |
| Oct 27, 2021 | $60,328.81 | $61,496.00 | $58,000.00 | $58,413.44 | 3.17% |
| Oct 26, 2021 | $63,078.78 | $63,293.48 | $59,817.55 | $60,328.81 | 4.36% |
| Oct 25, 2021 | $60,852.22 | $63,710.63 | $60,650.00 | $63,078.78 | 3.66% |
| Oct 24, 2021 | $61,286.75 | $61,500.00 | $59,510.63 | $60,852.22 | 0.71% |
| Oct 23, 2021 | $60,688.23 | $61,747.64 | $59,562.15 | $61,286.75 | 0.99% |
| Oct 22, 2021 | $62,193.15 | $63,732.39 | $60,000.00 | $60,688.22 | 2.42% |
| Oct 21, 2021 | $66,001.40 | $66,639.74 | $62,000.00 | $62,193.15 | 5.77% |
| Oct 20, 2021 | $64,280.59 | $67,000.00 | $63,481.40 | $66,001.41 | 2.68% |
| Oct 19, 2021 | $62,005.60 | $64,486.00 | $61,322.22 | $64,280.59 | 3.67% |
| Oct 18, 2021 | $61,528.32 | $62,695.78 | $59,844.45 | $62,009.84 | 0.78% |
| Oct 17, 2021 | $60,875.57 | $61,718.39 | $58,963.00 | $61,528.33 | 1.07% |
| Oct 16, 2021 | $61,672.42 | $62,378.42 | $60,150.00 | $60,875.57 | 1.29% |
| Oct 15, 2021 | $57,347.94 | $62,933.00 | $56,850.00 | $61,672.42 | 7.54% |
| Oct 14, 2021 | $57,370.83 | $58,532.54 | $56,818.05 | $57,347.94 | 0.04% |
| Oct 13, 2021 | $55,996.91 | $57,777.00 | $54,167.19 | $57,367.00 | 2.45% |
| Oct 12, 2021 | $57,471.35 | $57,680.00 | $53,879.00 | $55,996.93 | 2.57% |
| Oct 11, 2021 | $54,659.01 | $57,839.04 | $54,415.06 | $57,471.35 | 5.15% |
| Oct 10, 2021 | $54,949.72 | $56,561.31 | $54,080.00 | $54,659.00 | 0.53% |
| Oct 9, 2021 | $53,955.67 | $55,489.00 | $53,661.67 | $54,949.72 | 1.84% |
| Oct 8, 2021 | $53,785.22 | $56,100.00 | $53,617.61 | $53,951.43 | 0.31% |
| Oct 7, 2021 | $55,315.00 | $55,332.31 | $53,357.00 | $53,785.22 | 2.77% |
| Oct 6, 2021 | $51,471.99 | $55,750.00 | $50,382.41 | $55,315.00 | 7.47% |
| Oct 5, 2021 | $49,224.93 | $51,886.30 | $49,022.40 | $51,471.99 | 4.56% |
| Oct 4, 2021 | $48,200.01 | $49,536.12 | $46,891.00 | $49,224.94 | 2.13% |
| Oct 3, 2021 | $47,634.89 | $49,228.08 | $47,088.00 | $48,200.01 | 1.19% |
| Oct 2, 2021 | $48,141.60 | $48,336.59 | $47,430.18 | $47,634.90 | 1.05% |
| Oct 1, 2021 | $43,820.01 | $48,495.00 | $43,283.03 | $48,141.61 | 9.86% |
| Sep 30, 2021 | $41,524.29 | $44,141.37 | $41,410.17 | $43,824.10 | 5.54% |
| Sep 29, 2021 | $41,025.01 | $42,590.00 | $40,753.88 | $41,524.28 | 1.22% |
| Sep 28, 2021 | $42,147.35 | $42,787.38 | $40,888.00 | $41,026.54 | 2.66% |
| Sep 27, 2021 | $43,160.90 | $44,350.00 | $42,098.00 | $42,147.35 | 2.35% |
| Sep 26, 2021 | $42,670.63 | $43,950.00 | $40,750.00 | $43,160.90 | 1.15% |
| Sep 25, 2021 | $42,810.58 | $42,966.84 | $41,646.28 | $42,670.64 | 0.33% |
| Sep 24, 2021 | $44,865.26 | $45,200.00 | $40,675.00 | $42,810.57 | 4.58% |
| Sep 23, 2021 | $43,546.37 | $44,978.00 | $43,069.09 | $44,865.26 | 3.03% |
| Sep 22, 2021 | $40,734.09 | $44,000.55 | $40,565.39 | $43,543.61 | 6.90% |
| Sep 21, 2021 | $43,016.64 | $43,639.00 | $39,600.00 | $40,734.38 | 5.31% |
| Sep 20, 2021 | $47,241.75 | $47,347.25 | $42,500.00 | $43,015.62 | 8.95% |
| Sep 19, 2021 | $48,292.75 | $48,372.83 | $46,829.18 | $47,241.75 | 2.18% |
| Sep 18, 2021 | $47,299.98 | $48,843.20 | $47,035.56 | $48,292.74 | 2.10% |
| Sep 17, 2021 | $47,737.81 | $48,150.00 | $46,699.56 | $47,299.98 | 0.92% |
| Sep 16, 2021 | $48,121.40 | $48,557.00 | $47,021.10 | $47,737.82 | 0.80% |
| Sep 15, 2021 | $47,103.28 | $48,500.00 | $46,682.32 | $48,121.41 | 2.16% |
| Sep 14, 2021 | $44,940.72 | $47,250.00 | $44,594.44 | $47,111.52 | 4.83% |
| Sep 13, 2021 | $46,025.23 | $46,880.00 | $43,370.00 | $44,940.73 | 2.36% |
| Sep 12, 2021 | $45,173.68 | $46,460.00 | $44,742.06 | $46,025.24 | 1.89% |
| Sep 11, 2021 | $44,842.20 | $45,987.93 | $44,722.22 | $45,173.69 | 0.74% |
| Sep 10, 2021 | $46,395.14 | $47,033.00 | $44,132.29 | $44,850.91 | 3.33% |
| Sep 9, 2021 | $46,048.31 | $47,399.97 | $45,513.08 | $46,395.14 | 0.75% |
| Sep 8, 2021 | $46,868.57 | $47,340.99 | $44,412.02 | $46,048.31 | 1.75% |
| Sep 7, 2021 | $52,666.20 | $52,920.00 | $42,843.05 | $46,863.73 | 11.02% |
| Sep 6, 2021 | $51,756.88 | $52,780.00 | $50,969.33 | $52,663.90 | 1.75% |
| Sep 5, 2021 | $49,917.54 | $51,900.00 | $49,450.00 | $51,756.88 | 3.68% |
| Sep 4, 2021 | $49,998.00 | $50,535.69 | $49,370.00 | $49,915.64 | 0.16% |
| Sep 3, 2021 | $49,246.63 | $51,000.00 | $48,316.84 | $49,999.14 | 1.53% |
| Sep 2, 2021 | $48,810.51 | $50,450.13 | $48,584.06 | $49,246.64 | 0.89% |
| Sep 1, 2021 | $47,100.89 | $49,156.00 | $46,512.00 | $48,810.52 | 3.63% |
| Aug 31, 2021 | $46,982.91 | $48,246.11 | $46,700.00 | $47,100.89 | 0.25% |
| Aug 30, 2021 | $48,767.84 | $48,888.61 | $46,853.00 | $46,982.91 | 3.66% |
| Aug 29, 2021 | $48,895.35 | $49,632.27 | $47,762.54 | $48,767.83 | 0.26% |
| Aug 28, 2021 | $49,069.90 | $49,299.00 | $48,346.88 | $48,895.35 | 0.36% |
| Aug 27, 2021 | $46,843.86 | $49,149.93 | $46,348.00 | $49,069.90 | 4.75% |
| Aug 26, 2021 | $48,973.32 | $49,352.84 | $46,250.00 | $46,843.87 | 4.35% |
| Aug 25, 2021 | $47,674.01 | $49,264.30 | $47,126.28 | $48,973.32 | 2.73% |
| Aug 24, 2021 | $49,488.85 | $49,860.00 | $47,600.00 | $47,674.01 | 3.67% |
| Aug 23, 2021 | $49,239.22 | $50,500.00 | $49,029.00 | $49,488.85 | 0.51% |
| Aug 22, 2021 | $48,821.88 | $49,500.00 | $48,050.00 | $49,239.22 | 0.85% |
| Aug 21, 2021 | $49,322.47 | $49,757.04 | $48,222.00 | $48,821.87 | 1.01% |
| Aug 20, 2021 | $46,760.62 | $49,382.99 | $46,622.99 | $49,322.47 | 5.48% |
| Aug 19, 2021 | $44,699.37 | $47,033.00 | $43,927.70 | $46,760.62 | 4.61% |
| Aug 18, 2021 | $44,695.95 | $46,000.00 | $44,203.28 | $44,705.29 | 0.02% |
| Aug 17, 2021 | $45,901.30 | $47,160.00 | $44,376.00 | $44,695.95 | 2.63% |
| Aug 16, 2021 | $46,973.82 | $48,053.83 | $45,660.00 | $45,901.29 | 2.28% |
| Aug 15, 2021 | $47,068.50 | $47,372.27 | $45,500.00 | $46,973.82 | 0.20% |
| Aug 14, 2021 | $47,799.99 | $48,144.00 | $45,971.03 | $47,068.51 | 1.53% |
| Aug 13, 2021 | $44,400.06 | $47,886.00 | $44,217.39 | $47,800.00 | 7.66% |
| Aug 12, 2021 | $45,510.67 | $46,218.12 | $43,770.00 | $44,399.00 | 2.44% |
| Aug 11, 2021 | $45,585.00 | $46,743.47 | $45,341.14 | $45,511.00 | 0.16% |
| Aug 10, 2021 | $46,248.87 | $46,700.00 | $44,589.46 | $45,584.99 | 1.44% |
| Aug 9, 2021 | $43,794.36 | $46,454.15 | $42,779.00 | $46,253.40 | 5.61% |
| Aug 8, 2021 | $44,572.54 | $45,310.00 | $43,261.00 | $43,794.37 | 1.75% |
| Aug 7, 2021 | $42,836.87 | $44,700.00 | $42,446.41 | $44,572.54 | 4.05% |
| Aug 6, 2021 | $40,862.46 | $43,392.43 | $39,853.86 | $42,836.87 | 4.83% |
| Aug 5, 2021 | $39,723.17 | $41,350.00 | $37,332.70 | $40,862.46 | 2.87% |
| Aug 4, 2021 | $38,207.04 | $39,969.66 | $37,508.56 | $39,723.18 | 3.97% |
| Aug 3, 2021 | $39,146.86 | $39,780.00 | $37,642.03 | $38,207.05 | 2.40% |
| Aug 2, 2021 | $39,850.27 | $40,480.01 | $38,690.00 | $39,147.82 | 1.76% |
| Aug 1, 2021 | $41,461.84 | $42,599.00 | $39,422.01 | $39,845.44 | 3.90% |
| Jul 31, 2021 | $42,206.36 | $42,448.00 | $41,000.15 | $41,461.83 | 1.76% |
| Jul 30, 2021 | $40,018.49 | $42,316.71 | $38,313.23 | $42,206.37 | 5.47% |
| Jul 29, 2021 | $40,019.57 | $40,640.00 | $39,200.00 | $40,016.48 | 0.01% |
| Jul 28, 2021 | $39,456.61 | $40,900.00 | $38,772.00 | $40,019.56 | 1.43% |
| Jul 27, 2021 | $37,241.33 | $39,542.61 | $36,383.00 | $39,457.87 | 5.95% |
| Jul 26, 2021 | $35,381.02 | $40,550.00 | $35,205.78 | $37,237.60 | 5.25% |
| Jul 25, 2021 | $34,261.51 | $35,398.00 | $33,851.12 | $35,381.02 | 3.27% |
| Jul 24, 2021 | $33,634.10 | $34,500.00 | $33,401.14 | $34,258.14 | 1.86% |
| Jul 23, 2021 | $32,287.58 | $33,650.00 | $31,924.32 | $33,634.09 | 4.17% |
| Jul 22, 2021 | $32,144.51 | $32,591.35 | $31,708.00 | $32,287.83 | 0.45% |
| Jul 21, 2021 | $29,790.34 | $32,858.00 | $29,482.61 | $32,144.51 | 7.90% |
| Jul 20, 2021 | $30,839.65 | $31,063.07 | $29,278.00 | $29,790.35 | 3.40% |
| Jul 19, 2021 | $31,778.57 | $31,899.00 | $30,407.44 | $30,839.65 | 2.95% |
| Jul 18, 2021 | $31,520.07 | $32,435.00 | $31,108.97 | $31,778.56 | 0.82% |
| Jul 17, 2021 | $31,383.86 | $31,955.92 | $31,164.31 | $31,520.07 | 0.43% |
| Jul 16, 2021 | $31,874.49 | $32,249.18 | $31,020.00 | $31,383.87 | 1.54% |
| Jul 15, 2021 | $32,820.03 | $33,185.25 | $31,133.00 | $31,880.00 | 2.86% |
| Jul 14, 2021 | $32,729.12 | $33,114.03 | $31,550.00 | $32,820.02 | 0.28% |
| Jul 13, 2021 | $33,086.94 | $33,340.00 | $32,202.25 | $32,729.77 | 1.08% |
| Jul 12, 2021 | $34,259.00 | $34,678.43 | $32,658.34 | $33,086.63 | 3.42% |
| Jul 11, 2021 | $33,502.87 | $34,666.00 | $33,306.47 | $34,258.99 | 2.26% |
| Jul 10, 2021 | $33,815.81 | $34,262.00 | $33,004.78 | $33,502.87 | 0.93% |
| Jul 9, 2021 | $32,875.71 | $34,100.00 | $32,261.07 | $33,815.81 | 2.86% |
| Jul 8, 2021 | $33,862.11 | $33,929.64 | $32,077.00 | $32,875.71 | 2.91% |
| Jul 7, 2021 | $34,220.02 | $35,059.09 | $33,777.77 | $33,862.12 | 1.05% |
| Jul 6, 2021 | $33,690.15 | $35,118.88 | $33,532.00 | $34,220.01 | 1.57% |
| Jul 5, 2021 | $35,288.13 | $35,293.78 | $33,125.55 | $33,690.14 | 4.53% |
| Jul 4, 2021 | $34,669.12 | $35,967.85 | $34,357.15 | $35,286.51 | 1.78% |
| Jul 3, 2021 | $33,786.54 | $34,945.61 | $33,316.73 | $34,669.13 | 2.61% |
| Jul 2, 2021 | $33,502.33 | $33,977.04 | $32,699.00 | $33,786.55 | 0.85% |
| Jul 1, 2021 | $35,045.00 | $35,057.57 | $32,711.00 | $33,504.69 | 4.40% |
| Jun 30, 2021 | $35,911.72 | $36,100.00 | $34,017.55 | $35,045.00 | 2.41% |
| Jun 29, 2021 | $34,494.89 | $36,600.00 | $34,225.43 | $35,911.73 | 4.11% |
| Jun 28, 2021 | $34,702.49 | $35,297.71 | $33,862.72 | $34,494.89 | 0.60% |
| Jun 27, 2021 | $32,283.65 | $34,749.00 | $31,973.45 | $34,700.34 | 7.49% |
| Jun 26, 2021 | $31,576.09 | $32,730.00 | $30,151.00 | $32,283.65 | 2.24% |
| Jun 25, 2021 | $34,663.08 | $35,500.00 | $31,275.00 | $31,584.45 | 8.88% |
| Jun 24, 2021 | $33,675.07 | $35,298.00 | $32,286.57 | $34,663.09 | 2.93% |
| Jun 23, 2021 | $32,509.56 | $34,881.00 | $31,683.00 | $33,678.07 | 3.59% |
| Jun 22, 2021 | $31,614.12 | $33,298.78 | $28,805.00 | $32,509.56 | 2.83% |
| Jun 21, 2021 | $35,600.17 | $35,750.00 | $31,251.23 | $31,608.93 | 11.21% |
| Jun 20, 2021 | $35,483.72 | $36,137.72 | $33,336.00 | $35,600.16 | 0.33% |
| Jun 19, 2021 | $35,820.48 | $36,457.00 | $34,803.52 | $35,483.72 | 0.94% |
| Jun 18, 2021 | $38,092.97 | $38,202.84 | $35,129.29 | $35,819.84 | 5.97% |
| Jun 17, 2021 | $38,349.00 | $39,559.88 | $37,365.00 | $38,092.97 | 0.67% |
| Jun 16, 2021 | $40,143.80 | $40,527.14 | $38,116.01 | $38,349.01 | 4.47% |
| Jun 15, 2021 | $40,516.28 | $41,330.00 | $39,506.40 | $40,144.04 | 0.92% |
| Jun 14, 2021 | $39,020.56 | $41,064.05 | $38,730.00 | $40,516.29 | 3.83% |
| Jun 13, 2021 | $35,546.12 | $39,380.00 | $34,757.00 | $39,020.57 | 9.77% |
| Jun 12, 2021 | $37,331.98 | $37,463.63 | $34,600.36 | $35,546.11 | 4.78% |
| Jun 11, 2021 | $36,677.83 | $37,680.40 | $35,936.77 | $37,331.98 | 1.78% |
| Jun 10, 2021 | $37,388.05 | $38,491.00 | $35,782.00 | $36,675.72 | 1.91% |
| Jun 9, 2021 | $33,380.80 | $37,534.79 | $32,396.82 | $37,388.05 | 12.00% |
| Jun 8, 2021 | $33,556.96 | $34,068.01 | $31,000.00 | $33,380.81 | 0.52% |
| Jun 7, 2021 | $35,796.31 | $36,900.00 | $33,300.00 | $33,552.79 | 6.27% |
| Jun 6, 2021 | $35,516.07 | $36,480.00 | $35,222.00 | $35,796.31 | 0.79% |
| Jun 5, 2021 | $36,829.15 | $37,925.00 | $34,800.00 | $35,513.20 | 3.57% |
| Jun 4, 2021 | $39,246.78 | $39,289.07 | $35,555.15 | $36,829.00 | 6.16% |
| Jun 3, 2021 | $37,568.68 | $39,476.00 | $37,170.00 | $39,246.79 | 4.47% |
| Jun 2, 2021 | $36,694.85 | $38,225.00 | $35,920.00 | $37,568.68 | 2.38% |
| Jun 1, 2021 | $37,253.82 | $37,894.81 | $35,666.00 | $36,693.09 | 1.51% |
| May 31, 2021 | $35,641.26 | $37,499.00 | $34,153.84 | $37,253.81 | 4.52% |
| May 30, 2021 | $34,605.15 | $36,488.00 | $33,379.00 | $35,641.27 | 2.99% |
| May 29, 2021 | $35,661.79 | $37,338.58 | $33,632.76 | $34,605.15 | 2.96% |
| May 28, 2021 | $38,529.99 | $38,877.83 | $34,684.00 | $35,663.49 | 7.44% |
| May 27, 2021 | $39,241.92 | $40,411.14 | $37,134.27 | $38,529.98 | 1.81% |
| May 26, 2021 | $38,324.72 | $40,841.00 | $37,800.44 | $39,241.91 | 2.39% |
| May 25, 2021 | $38,810.99 | $39,791.77 | $36,419.62 | $38,324.72 | 1.25% |
| May 24, 2021 | $34,681.44 | $39,920.00 | $34,031.00 | $38,796.29 | 11.86% |
| May 23, 2021 | $37,458.51 | $38,270.64 | $31,111.01 | $34,655.25 | 7.48% |
| May 22, 2021 | $37,263.35 | $38,829.00 | $35,200.62 | $37,449.73 | 0.50% |
| May 21, 2021 | $40,525.39 | $42,200.00 | $33,488.00 | $37,252.01 | 8.08% |
| May 20, 2021 | $36,671.23 | $42,451.67 | $34,850.00 | $40,526.64 | 10.51% |
| May 19, 2021 | $42,849.78 | $43,584.90 | $30,000.00 | $36,690.09 | 14.38% |
| May 18, 2021 | $43,538.02 | $45,799.29 | $42,250.02 | $42,849.78 | 1.58% |
| May 17, 2021 | $46,426.83 | $46,686.00 | $42,001.00 | $43,538.04 | 6.22% |
| May 16, 2021 | $46,762.99 | $49,795.89 | $43,825.39 | $46,431.50 | 0.71% |
| May 15, 2021 | $49,844.16 | $50,700.00 | $46,555.00 | $46,762.99 | 6.18% |
| May 14, 2021 | $49,671.92 | $51,483.00 | $48,799.75 | $49,841.45 | 0.34% |
| May 13, 2021 | $49,537.15 | $51,367.19 | $46,000.00 | $49,670.97 | 0.27% |
| May 12, 2021 | $56,670.02 | $58,000.01 | $48,600.00 | $49,631.32 | 12.42% |
| May 11, 2021 | $55,816.14 | $56,862.43 | $54,370.00 | $56,670.02 | 1.53% |
| May 10, 2021 | $58,240.83 | $59,500.00 | $53,400.00 | $55,816.14 | 4.16% |
| May 9, 2021 | $58,866.53 | $59,300.00 | $56,235.66 | $58,240.84 | 1.06% |
| May 8, 2021 | $57,315.49 | $59,500.00 | $56,900.00 | $58,862.05 | 2.70% |
| May 7, 2021 | $56,393.68 | $58,650.00 | $55,241.63 | $57,314.75 | 1.63% |
| May 6, 2021 | $57,436.11 | $58,360.00 | $55,200.00 | $56,393.68 | 1.81% |
| May 5, 2021 | $53,205.05 | $58,069.82 | $52,900.00 | $57,436.11 | 7.95% |
| May 4, 2021 | $57,169.39 | $57,200.00 | $53,046.69 | $53,200.01 | 6.94% |
| May 3, 2021 | $56,578.21 | $58,981.44 | $56,435.00 | $57,169.39 | 1.04% |
| May 2, 2021 | $57,797.35 | $57,911.02 | $56,035.25 | $56,578.21 | 2.11% |
| May 1, 2021 | $57,697.25 | $58,458.07 | $56,956.14 | $57,800.37 | 0.18% |
| Apr 30, 2021 | $53,555.00 | $57,963.00 | $53,013.01 | $57,694.27 | 7.73% |
| Apr 29, 2021 | $54,846.23 | $55,195.84 | $52,330.94 | $53,555.00 | 2.35% |
| Apr 28, 2021 | $55,011.97 | $56,428.00 | $53,813.16 | $54,846.22 | 0.30% |
| Apr 27, 2021 | $54,001.38 | $55,460.00 | $53,222.00 | $55,011.97 | 1.87% |
| Apr 26, 2021 | $49,066.76 | $54,356.62 | $48,753.44 | $54,001.39 | 10.06% |
| Apr 25, 2021 | $50,047.84 | $50,567.91 | $46,930.00 | $49,066.77 | 1.96% |
| Apr 24, 2021 | $51,110.56 | $51,166.22 | $48,657.14 | $50,047.84 | 2.08% |
| Apr 23, 2021 | $51,690.95 | $52,131.85 | $47,500.00 | $51,125.14 | 1.09% |
| Apr 22, 2021 | $53,787.62 | $55,521.48 | $50,500.00 | $51,690.96 | 3.90% |
| Apr 21, 2021 | $56,425.00 | $56,757.91 | $53,536.02 | $53,787.63 | 4.67% |
| Apr 20, 2021 | $55,633.14 | $57,076.24 | $53,329.96 | $56,425.00 | 1.42% |
| Apr 19, 2021 | $56,150.01 | $57,526.81 | $54,221.58 | $55,633.14 | 0.92% |
| Apr 18, 2021 | $60,006.67 | $60,499.00 | $50,931.30 | $56,150.01 | 6.43% |
| Apr 17, 2021 | $61,334.81 | $62,506.05 | $59,580.91 | $60,006.66 | 2.17% |
| Apr 16, 2021 | $63,158.74 | $63,520.61 | $60,000.00 | $61,334.80 | 2.89% |
| Apr 15, 2021 | $62,959.53 | $63,800.00 | $62,020.00 | $63,159.98 | 0.32% |
| Apr 14, 2021 | $63,575.01 | $64,854.00 | $61,301.00 | $62,959.53 | 0.97% |
| Apr 13, 2021 | $59,860.01 | $63,777.77 | $59,805.15 | $63,575.00 | 6.21% |
| Apr 12, 2021 | $59,998.80 | $61,300.00 | $59,350.59 | $59,860.00 | 0.23% |
| Apr 11, 2021 | $59,769.13 | $60,699.00 | $59,232.52 | $60,002.43 | 0.39% |
| Apr 10, 2021 | $58,142.55 | $61,500.00 | $57,900.01 | $59,769.13 | 2.80% |
| Apr 9, 2021 | $58,077.52 | $58,894.90 | $57,654.00 | $58,142.54 | 0.11% |
| Apr 8, 2021 | $55,953.44 | $58,153.31 | $55,700.00 | $58,077.52 | 3.80% |
| Apr 7, 2021 | $57,990.03 | $58,655.00 | $55,473.00 | $55,953.45 | 3.51% |
| Apr 6, 2021 | $59,129.99 | $59,495.24 | $57,413.02 | $57,991.15 | 1.93% |
| Apr 5, 2021 | $58,202.01 | $59,272.00 | $56,777.77 | $59,129.99 | 1.59% |
| Apr 4, 2021 | $57,051.95 | $58,492.85 | $56,388.00 | $58,202.01 | 2.02% |
| Apr 3, 2021 | $58,950.01 | $59,791.72 | $56,880.00 | $57,051.94 | 3.22% |
| Apr 2, 2021 | $58,720.45 | $60,200.00 | $58,428.57 | $58,950.01 | 0.39% |
| Apr 1, 2021 | $58,739.46 | $59,490.00 | $57,935.45 | $58,720.44 | 0.03% |
| Mar 31, 2021 | $58,746.57 | $59,800.00 | $56,769.00 | $58,740.55 | 0.01% |
| Mar 30, 2021 | $57,635.46 | $59,368.00 | $57,071.35 | $58,746.57 | 1.93% |
| Mar 29, 2021 | $55,777.65 | $58,405.82 | $54,800.01 | $57,635.47 | 3.33% |
| Mar 28, 2021 | $55,817.14 | $56,559.75 | $54,691.84 | $55,777.63 | 0.07% |
| Mar 27, 2021 | $55,025.59 | $56,700.36 | $53,950.00 | $55,817.14 | 1.44% |
| Mar 26, 2021 | $51,293.78 | $55,073.46 | $51,214.60 | $55,025.59 | 7.28% |
| Mar 25, 2021 | $52,303.66 | $53,287.00 | $50,427.56 | $51,293.78 | 1.93% |
| Mar 24, 2021 | $54,342.80 | $57,200.00 | $51,700.00 | $52,303.65 | 3.75% |
| Mar 23, 2021 | $54,083.25 | $55,830.90 | $53,000.00 | $54,340.89 | 0.48% |
| Mar 22, 2021 | $57,351.56 | $58,430.73 | $53,650.00 | $54,083.25 | 5.70% |
| Mar 21, 2021 | $58,100.02 | $58,589.10 | $55,450.11 | $57,351.56 | 1.29% |
| Mar 20, 2021 | $58,030.01 | $59,880.00 | $57,820.17 | $58,102.28 | 0.12% |
| Mar 19, 2021 | $57,641.00 | $59,468.00 | $56,270.74 | $58,030.01 | 0.67% |
| Mar 18, 2021 | $58,912.97 | $60,129.97 | $57,023.00 | $57,648.16 | 2.15% |
| Mar 17, 2021 | $56,900.74 | $58,974.73 | $54,123.69 | $58,912.97 | 3.54% |
| Mar 16, 2021 | $55,605.20 | $56,938.29 | $53,271.34 | $56,900.75 | 2.33% |
| Mar 15, 2021 | $58,976.08 | $60,633.43 | $54,600.00 | $55,605.20 | 5.72% |
| Mar 14, 2021 | $61,188.38 | $61,724.79 | $58,966.78 | $58,968.31 | 3.63% |
| Mar 13, 2021 | $57,221.72 | $61,844.00 | $56,078.23 | $61,188.39 | 6.93% |
| Mar 12, 2021 | $57,773.15 | $58,081.51 | $54,962.84 | $57,221.72 | 0.95% |
| Mar 11, 2021 | $55,851.59 | $58,150.00 | $54,272.82 | $57,773.16 | 3.44% |
| Mar 10, 2021 | $54,874.67 | $57,387.69 | $53,005.00 | $55,851.59 | 1.78% |
| Mar 9, 2021 | $52,375.18 | $54,895.00 | $51,789.41 | $54,884.50 | 4.79% |
| Mar 8, 2021 | $50,959.11 | $52,402.78 | $49,274.67 | $52,375.17 | 2.78% |
| Mar 7, 2021 | $48,882.20 | $51,450.03 | $48,882.20 | $50,971.75 | 4.27% |
| Mar 6, 2021 | $48,746.81 | $49,200.00 | $47,070.00 | $48,882.20 | 0.28% |
| Mar 5, 2021 | $48,374.09 | $49,448.93 | $46,300.00 | $48,751.71 | 0.78% |
| Mar 4, 2021 | $50,349.37 | $51,773.88 | $47,500.00 | $48,374.09 | 3.92% |
| Mar 3, 2021 | $48,436.61 | $52,640.00 | $48,100.71 | $50,349.37 | 3.95% |
| Mar 2, 2021 | $49,595.76 | $50,200.00 | $47,047.60 | $48,440.65 | 2.33% |
| Mar 1, 2021 | $45,134.11 | $49,790.00 | $44,950.53 | $49,587.03 | 9.87% |
| Feb 28, 2021 | $46,103.67 | $46,638.46 | $43,000.00 | $45,135.66 | 2.10% |
| Feb 27, 2021 | $46,276.88 | $48,394.00 | $45,000.00 | $46,106.43 | 0.37% |
| Feb 26, 2021 | $47,073.73 | $48,424.11 | $44,106.78 | $46,276.87 | 1.69% |
| Feb 25, 2021 | $49,676.21 | $52,041.73 | $46,674.34 | $47,073.73 | 5.24% |
| Feb 24, 2021 | $48,891.00 | $51,374.99 | $46,988.69 | $49,676.20 | 1.61% |
| Feb 23, 2021 | $54,087.67 | $54,183.59 | $44,892.56 | $48,891.00 | 9.61% |
| Feb 22, 2021 | $57,412.35 | $57,508.47 | $47,622.00 | $54,087.67 | 5.79% |
| Feb 21, 2021 | $55,841.19 | $58,352.80 | $55,477.59 | $57,408.57 | 2.81% |
| Feb 20, 2021 | $55,906.00 | $57,700.46 | $53,863.93 | $55,841.19 | 0.12% |
| Feb 19, 2021 | $51,552.61 | $56,368.00 | $50,710.20 | $55,906.00 | 8.44% |
| Feb 18, 2021 | $52,117.67 | $52,530.00 | $50,901.90 | $51,552.60 | 1.08% |
| Feb 17, 2021 | $49,133.45 | $52,618.74 | $48,947.00 | $52,119.71 | 6.08% |
| Feb 16, 2021 | $47,911.10 | $50,689.18 | $47,003.62 | $49,133.45 | 2.55% |
| Feb 15, 2021 | $48,580.47 | $49,010.92 | $45,570.79 | $47,911.10 | 1.38% |
| Feb 14, 2021 | $47,156.78 | $49,707.43 | $47,014.17 | $48,577.79 | 3.01% |
| Feb 13, 2021 | $47,298.15 | $48,150.00 | $46,202.53 | $47,153.69 | 0.31% |
| Feb 12, 2021 | $47,968.66 | $48,985.80 | $46,125.00 | $47,287.60 | 1.42% |
| Feb 11, 2021 | $44,807.58 | $48,678.90 | $43,994.02 | $47,969.51 | 7.06% |
| Feb 10, 2021 | $46,420.42 | $47,310.00 | $43,727.00 | $44,807.58 | 3.47% |
| Feb 9, 2021 | $46,374.86 | $48,142.19 | $44,961.09 | $46,420.42 | 0.10% |
| Feb 8, 2021 | $38,795.69 | $46,794.45 | $37,988.89 | $46,374.87 | 19.54% |
| Feb 7, 2021 | $39,181.01 | $39,700.00 | $37,351.00 | $38,795.69 | 0.98% |
| Feb 6, 2021 | $38,289.32 | $40,955.51 | $38,215.94 | $39,186.94 | 2.34% |
| Feb 5, 2021 | $36,936.65 | $38,310.12 | $36,570.00 | $38,290.24 | 3.66% |
| Feb 4, 2021 | $37,620.26 | $38,708.27 | $36,161.95 | $36,936.66 | 1.82% |
| Feb 3, 2021 | $35,472.71 | $37,662.63 | $35,362.38 | $37,618.87 | 6.05% |
| Feb 2, 2021 | $33,517.09 | $35,984.33 | $33,418.00 | $35,466.24 | 5.82% |
| Feb 1, 2021 | $33,092.97 | $34,717.27 | $32,296.16 | $33,526.37 | 1.31% |
| Jan 31, 2021 | $34,262.89 | $34,342.69 | $32,171.67 | $33,092.98 | 3.41% |
| Jan 30, 2021 | $34,246.28 | $34,933.00 | $32,825.00 | $34,262.88 | 0.05% |
| Jan 29, 2021 | $33,368.18 | $38,531.90 | $31,915.40 | $34,252.20 | 2.65% |
| Jan 28, 2021 | $30,362.19 | $33,783.98 | $29,842.10 | $33,364.86 | 9.89% |
| Jan 27, 2021 | $32,464.01 | $32,557.29 | $29,241.72 | $30,366.15 | 6.46% |
| Jan 26, 2021 | $32,254.19 | $32,921.88 | $30,837.37 | $32,467.77 | 0.66% |
| Jan 25, 2021 | $32,259.45 | $34,875.00 | $31,910.00 | $32,254.20 | 0.02% |
| Jan 24, 2021 | $32,078.00 | $33,071.00 | $30,900.00 | $32,259.90 | 0.57% |
| Jan 23, 2021 | $32,950.00 | $33,456.00 | $31,390.16 | $32,078.00 | 2.65% |
| Jan 22, 2021 | $30,851.99 | $33,826.53 | $28,850.00 | $32,945.17 | 6.78% |
| Jan 21, 2021 | $35,468.23 | $35,600.00 | $30,071.00 | $30,850.13 | 13.02% |
| Jan 20, 2021 | $35,901.94 | $36,415.31 | $33,400.00 | $35,468.23 | 1.21% |
| Jan 19, 2021 | $36,622.46 | $37,850.00 | $35,844.06 | $35,891.49 | 2.00% |
| Jan 18, 2021 | $35,824.99 | $37,469.83 | $34,800.00 | $36,631.27 | 2.25% |
| Jan 17, 2021 | $35,994.98 | $36,852.50 | $33,850.00 | $35,828.61 | 0.46% |
| Jan 16, 2021 | $36,737.43 | $37,950.00 | $35,357.80 | $35,994.98 | 2.02% |
| Jan 15, 2021 | $39,145.21 | $39,747.76 | $34,408.00 | $36,742.22 | 6.14% |
| Jan 14, 2021 | $37,371.38 | $40,100.00 | $36,701.23 | $39,144.50 | 4.74% |
| Jan 13, 2021 | $34,049.15 | $37,850.00 | $32,380.00 | $37,371.38 | 9.76% |
| Jan 12, 2021 | $35,410.37 | $36,628.00 | $32,531.00 | $34,051.24 | 3.84% |
| Jan 11, 2021 | $38,150.02 | $38,264.74 | $30,420.00 | $35,404.47 | 7.20% |
| Jan 10, 2021 | $40,088.22 | $41,350.00 | $35,111.11 | $38,150.02 | 4.83% |
| Jan 9, 2021 | $40,586.96 | $41,380.00 | $38,720.00 | $40,088.22 | 1.23% |
| Jan 8, 2021 | $39,432.48 | $41,950.00 | $36,500.00 | $40,582.81 | 2.92% |
| Jan 7, 2021 | $36,769.36 | $40,365.00 | $36,300.00 | $39,432.28 | 7.24% |
| Jan 6, 2021 | $33,949.53 | $36,939.21 | $33,288.00 | $36,769.36 | 8.31% |
| Jan 5, 2021 | $31,989.75 | $34,360.00 | $29,900.00 | $33,949.53 | 6.13% |
| Jan 4, 2021 | $33,000.05 | $33,600.00 | $28,130.00 | $31,988.71 | 3.06% |
| Jan 3, 2021 | $32,176.45 | $34,778.11 | $31,962.99 | $33,000.05 | 2.56% |
| Jan 2, 2021 | $29,331.70 | $33,300.00 | $28,946.53 | $32,178.33 | 9.70% |
| Jan 1, 2021 | $28,923.63 | $29,600.00 | $28,624.57 | $29,331.69 | 1.41% |
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