Bitcoin (BTC) Price History 2023
In 2023, Bitcoin opened at $16,541.77 and closed the year at $42,283.58, a change of +155.62%. The highest price was $44,700.00 and the lowest $16,499.01.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2023 | $42,140.29 | $42,899.00 | $41,965.84 | $42,283.58 | 0.34% |
| Dec 30, 2023 | $42,066.94 | $42,612.32 | $41,520.30 | $42,140.28 | 0.17% |
| Dec 29, 2023 | $42,563.76 | $43,111.00 | $41,300.00 | $42,066.95 | 1.17% |
| Dec 28, 2023 | $43,428.86 | $43,787.57 | $42,241.79 | $42,563.76 | 1.99% |
| Dec 27, 2023 | $42,508.93 | $43,677.00 | $42,098.69 | $43,428.85 | 2.16% |
| Dec 26, 2023 | $43,576.12 | $43,592.68 | $41,637.60 | $42,508.93 | 2.45% |
| Dec 25, 2023 | $42,991.50 | $43,802.32 | $42,720.43 | $43,576.13 | 1.36% |
| Dec 24, 2023 | $43,702.15 | $43,946.00 | $42,500.00 | $42,991.50 | 1.63% |
| Dec 23, 2023 | $43,969.04 | $43,988.68 | $43,291.10 | $43,702.16 | 0.61% |
| Dec 22, 2023 | $43,861.79 | $44,398.26 | $43,412.54 | $43,969.04 | 0.24% |
| Dec 21, 2023 | $43,668.92 | $44,242.35 | $43,286.72 | $43,861.80 | 0.44% |
| Dec 20, 2023 | $42,275.99 | $44,283.00 | $42,206.00 | $43,668.93 | 3.29% |
| Dec 19, 2023 | $42,657.80 | $43,497.00 | $41,811.10 | $42,275.99 | 0.90% |
| Dec 18, 2023 | $41,374.64 | $42,757.81 | $40,542.93 | $42,657.80 | 3.10% |
| Dec 17, 2023 | $42,278.02 | $42,424.07 | $41,252.00 | $41,374.65 | 2.14% |
| Dec 16, 2023 | $41,940.29 | $42,724.43 | $41,605.00 | $42,278.03 | 0.81% |
| Dec 15, 2023 | $43,022.26 | $43,080.81 | $41,666.00 | $41,940.30 | 2.51% |
| Dec 14, 2023 | $42,869.03 | $43,420.00 | $41,400.00 | $43,022.26 | 0.36% |
| Dec 13, 2023 | $41,492.38 | $43,475.20 | $40,555.00 | $42,869.03 | 3.32% |
| Dec 12, 2023 | $41,253.41 | $42,104.12 | $40,680.00 | $41,492.39 | 0.58% |
| Dec 11, 2023 | $43,789.50 | $43,804.50 | $40,222.00 | $41,253.40 | 5.79% |
| Dec 10, 2023 | $43,713.59 | $44,049.00 | $43,563.00 | $43,789.51 | 0.17% |
| Dec 9, 2023 | $44,171.00 | $44,358.02 | $43,584.51 | $43,713.60 | 1.04% |
| Dec 8, 2023 | $43,273.15 | $44,700.00 | $43,081.10 | $44,170.99 | 2.07% |
| Dec 7, 2023 | $43,762.69 | $44,047.33 | $42,821.10 | $43,273.14 | 1.12% |
| Dec 6, 2023 | $44,073.82 | $44,297.21 | $43,335.28 | $43,762.69 | 0.71% |
| Dec 5, 2023 | $41,991.10 | $44,488.00 | $41,414.00 | $44,073.32 | 4.96% |
| Dec 4, 2023 | $39,972.26 | $42,420.00 | $39,972.26 | $41,991.10 | 5.05% |
| Dec 3, 2023 | $39,450.35 | $40,250.00 | $39,274.86 | $39,972.26 | 1.32% |
| Dec 2, 2023 | $38,682.51 | $39,717.14 | $38,641.61 | $39,450.35 | 1.98% |
| Dec 1, 2023 | $37,723.97 | $38,999.00 | $37,615.86 | $38,682.52 | 2.54% |
| Nov 30, 2023 | $37,854.65 | $38,145.85 | $37,500.00 | $37,723.96 | 0.35% |
| Nov 29, 2023 | $37,818.88 | $38,450.00 | $37,570.00 | $37,854.64 | 0.09% |
| Nov 28, 2023 | $37,242.70 | $38,377.00 | $36,868.41 | $37,818.87 | 1.55% |
| Nov 27, 2023 | $37,447.42 | $37,569.23 | $36,707.00 | $37,242.70 | 0.55% |
| Nov 26, 2023 | $37,780.67 | $37,814.63 | $37,150.00 | $37,447.43 | 0.88% |
| Nov 25, 2023 | $37,713.57 | $37,888.00 | $37,591.10 | $37,780.67 | 0.18% |
| Nov 24, 2023 | $37,294.27 | $38,414.00 | $37,251.51 | $37,713.57 | 1.12% |
| Nov 23, 2023 | $37,408.35 | $37,653.44 | $36,870.00 | $37,294.28 | 0.30% |
| Nov 22, 2023 | $35,741.65 | $37,861.10 | $35,632.01 | $37,408.34 | 4.66% |
| Nov 21, 2023 | $37,448.79 | $37,649.44 | $35,735.00 | $35,741.65 | 4.56% |
| Nov 20, 2023 | $37,359.85 | $37,750.00 | $36,677.00 | $37,448.78 | 0.24% |
| Nov 19, 2023 | $36,568.11 | $37,500.00 | $36,384.02 | $37,359.86 | 2.17% |
| Nov 18, 2023 | $36,613.91 | $36,845.49 | $36,178.58 | $36,568.10 | 0.13% |
| Nov 17, 2023 | $36,163.51 | $36,800.00 | $35,861.10 | $36,613.92 | 1.25% |
| Nov 16, 2023 | $37,858.20 | $37,929.54 | $35,500.00 | $36,163.51 | 4.48% |
| Nov 15, 2023 | $35,551.20 | $37,980.00 | $35,360.00 | $37,858.20 | 6.49% |
| Nov 14, 2023 | $36,462.93 | $36,744.00 | $34,800.00 | $35,551.19 | 2.50% |
| Nov 13, 2023 | $37,064.13 | $37,417.99 | $36,333.00 | $36,462.93 | 1.62% |
| Nov 12, 2023 | $37,129.99 | $37,222.22 | $36,731.10 | $37,064.13 | 0.18% |
| Nov 11, 2023 | $37,301.63 | $37,408.26 | $36,666.93 | $37,130.00 | 0.46% |
| Nov 10, 2023 | $36,701.10 | $37,526.00 | $36,324.71 | $37,301.63 | 1.64% |
| Nov 9, 2023 | $35,624.72 | $37,972.24 | $35,534.05 | $36,701.09 | 3.02% |
| Nov 8, 2023 | $35,399.13 | $36,106.00 | $35,100.00 | $35,624.72 | 0.64% |
| Nov 7, 2023 | $35,046.09 | $35,888.00 | $34,523.06 | $35,399.12 | 1.01% |
| Nov 6, 2023 | $35,011.89 | $35,276.33 | $34,725.90 | $35,046.09 | 0.10% |
| Nov 5, 2023 | $35,062.06 | $35,380.00 | $34,448.00 | $35,011.88 | 0.14% |
| Nov 4, 2023 | $34,716.78 | $35,255.00 | $34,585.18 | $35,062.07 | 0.99% |
| Nov 3, 2023 | $34,941.58 | $34,946.50 | $34,120.00 | $34,716.78 | 0.64% |
| Nov 2, 2023 | $35,421.43 | $35,984.99 | $34,300.00 | $34,941.59 | 1.35% |
| Nov 1, 2023 | $34,639.78 | $35,582.00 | $34,097.39 | $35,421.43 | 2.26% |
| Oct 31, 2023 | $34,474.74 | $34,720.49 | $34,025.00 | $34,639.77 | 0.48% |
| Oct 30, 2023 | $34,525.88 | $34,856.00 | $34,062.84 | $34,474.73 | 0.15% |
| Oct 29, 2023 | $34,081.01 | $34,750.11 | $33,930.00 | $34,525.89 | 1.31% |
| Oct 28, 2023 | $33,892.01 | $34,493.33 | $33,860.00 | $34,081.00 | 0.56% |
| Oct 27, 2023 | $34,151.66 | $34,245.00 | $33,390.95 | $33,892.02 | 0.76% |
| Oct 26, 2023 | $34,496.05 | $34,824.13 | $33,751.00 | $34,151.66 | 1.00% |
| Oct 25, 2023 | $33,922.73 | $35,132.85 | $33,679.05 | $34,496.05 | 1.69% |
| Oct 24, 2023 | $33,069.99 | $35,280.00 | $32,832.34 | $33,922.73 | 2.58% |
| Oct 23, 2023 | $29,992.46 | $34,741.91 | $29,883.60 | $33,069.99 | 10.26% |
| Oct 22, 2023 | $29,909.80 | $30,248.00 | $29,640.00 | $29,992.46 | 0.28% |
| Oct 21, 2023 | $29,669.05 | $30,379.99 | $29,464.77 | $29,909.80 | 0.81% |
| Oct 20, 2023 | $28,713.71 | $30,207.55 | $28,578.29 | $29,669.04 | 3.33% |
| Oct 19, 2023 | $28,320.00 | $28,916.89 | $28,100.66 | $28,713.71 | 1.39% |
| Oct 18, 2023 | $28,395.91 | $28,982.36 | $28,142.87 | $28,320.00 | 0.27% |
| Oct 17, 2023 | $28,500.77 | $28,613.65 | $28,069.32 | $28,395.91 | 0.37% |
| Oct 16, 2023 | $27,154.14 | $30,000.00 | $27,112.66 | $28,500.78 | 4.96% |
| Oct 15, 2023 | $26,852.48 | $27,293.33 | $26,808.25 | $27,154.15 | 1.12% |
| Oct 14, 2023 | $26,862.00 | $26,989.58 | $26,789.00 | $26,852.48 | 0.04% |
| Oct 13, 2023 | $26,759.63 | $27,130.00 | $26,685.00 | $26,862.00 | 0.38% |
| Oct 12, 2023 | $26,875.52 | $26,947.04 | $26,555.00 | $26,759.63 | 0.43% |
| Oct 11, 2023 | $27,390.12 | $27,477.39 | $26,538.66 | $26,875.52 | 1.88% |
| Oct 10, 2023 | $27,590.12 | $27,735.00 | $27,298.00 | $27,390.12 | 0.72% |
| Oct 9, 2023 | $27,917.06 | $27,987.93 | $27,260.00 | $27,590.12 | 1.17% |
| Oct 8, 2023 | $27,956.67 | $28,095.14 | $27,687.50 | $27,917.05 | 0.14% |
| Oct 7, 2023 | $27,931.10 | $28,029.67 | $27,842.08 | $27,956.67 | 0.09% |
| Oct 6, 2023 | $27,410.39 | $28,295.00 | $27,175.94 | $27,931.09 | 1.90% |
| Oct 5, 2023 | $27,778.57 | $28,120.39 | $27,352.00 | $27,410.39 | 1.33% |
| Oct 4, 2023 | $27,426.45 | $27,839.72 | $27,202.00 | $27,778.57 | 1.28% |
| Oct 3, 2023 | $27,494.51 | $27,676.52 | $27,160.50 | $27,426.46 | 0.25% |
| Oct 2, 2023 | $27,992.58 | $28,580.00 | $27,281.44 | $27,494.51 | 1.78% |
| Oct 1, 2023 | $26,962.57 | $28,065.51 | $26,954.09 | $27,992.57 | 3.82% |
| Sep 30, 2023 | $26,906.96 | $27,094.99 | $26,886.31 | $26,962.56 | 0.21% |
| Sep 29, 2023 | $27,021.39 | $27,244.89 | $26,665.16 | $26,906.96 | 0.42% |
| Sep 28, 2023 | $26,373.00 | $27,308.48 | $26,342.40 | $27,021.39 | 2.46% |
| Sep 27, 2023 | $26,221.68 | $26,850.00 | $26,112.06 | $26,372.99 | 0.58% |
| Sep 26, 2023 | $26,304.80 | $26,397.46 | $26,088.34 | $26,221.67 | 0.32% |
| Sep 25, 2023 | $26,248.39 | $26,446.15 | $25,990.46 | $26,304.81 | 0.21% |
| Sep 24, 2023 | $26,575.97 | $26,738.54 | $26,122.08 | $26,248.38 | 1.23% |
| Sep 23, 2023 | $26,580.14 | $26,632.81 | $26,509.00 | $26,575.96 | 0.02% |
| Sep 22, 2023 | $26,568.08 | $26,743.38 | $26,468.77 | $26,580.14 | 0.05% |
| Sep 21, 2023 | $27,125.01 | $27,159.60 | $26,377.70 | $26,568.08 | 2.05% |
| Sep 20, 2023 | $27,210.25 | $27,388.63 | $26,800.00 | $27,125.00 | 0.31% |
| Sep 19, 2023 | $26,762.50 | $27,483.57 | $26,667.79 | $27,210.26 | 1.67% |
| Sep 18, 2023 | $26,527.50 | $27,409.00 | $26,377.35 | $26,762.51 | 0.89% |
| Sep 17, 2023 | $26,559.67 | $26,623.25 | $26,399.00 | $26,527.51 | 0.12% |
| Sep 16, 2023 | $26,599.99 | $26,777.00 | $26,445.00 | $26,559.67 | 0.15% |
| Sep 15, 2023 | $26,522.73 | $26,888.00 | $26,224.00 | $26,600.00 | 0.29% |
| Sep 14, 2023 | $26,222.00 | $26,860.49 | $26,126.77 | $26,522.73 | 1.15% |
| Sep 13, 2023 | $25,840.10 | $26,405.22 | $25,764.17 | $26,222.00 | 1.48% |
| Sep 12, 2023 | $25,162.53 | $26,567.00 | $25,131.48 | $25,840.10 | 2.69% |
| Sep 11, 2023 | $25,841.60 | $25,900.69 | $24,901.00 | $25,162.52 | 2.63% |
| Sep 10, 2023 | $25,901.60 | $26,033.66 | $25,570.57 | $25,841.61 | 0.23% |
| Sep 9, 2023 | $25,910.50 | $25,945.09 | $25,796.64 | $25,901.61 | 0.03% |
| Sep 8, 2023 | $26,255.00 | $26,445.50 | $25,647.26 | $25,910.50 | 1.31% |
| Sep 7, 2023 | $25,759.95 | $26,443.14 | $25,615.38 | $26,255.00 | 1.92% |
| Sep 6, 2023 | $25,792.11 | $26,040.00 | $25,372.51 | $25,759.95 | 0.12% |
| Sep 5, 2023 | $25,826.03 | $25,915.49 | $25,562.62 | $25,792.10 | 0.13% |
| Sep 4, 2023 | $25,971.21 | $26,108.02 | $25,631.21 | $25,826.02 | 0.56% |
| Sep 3, 2023 | $25,869.52 | $26,135.00 | $25,800.00 | $25,971.21 | 0.39% |
| Sep 2, 2023 | $25,805.04 | $25,987.50 | $25,752.47 | $25,869.51 | 0.25% |
| Sep 1, 2023 | $25,940.77 | $26,156.00 | $25,333.75 | $25,805.05 | 0.52% |
| Aug 31, 2023 | $27,299.99 | $27,587.51 | $25,655.01 | $25,940.78 | 4.98% |
| Aug 30, 2023 | $27,716.34 | $27,768.57 | $27,017.24 | $27,299.99 | 1.50% |
| Aug 29, 2023 | $26,120.00 | $28,142.85 | $25,922.00 | $27,716.34 | 6.11% |
| Aug 28, 2023 | $26,101.78 | $26,253.99 | $25,864.50 | $26,120.00 | 0.07% |
| Aug 27, 2023 | $26,017.38 | $26,182.23 | $25,966.11 | $26,101.77 | 0.32% |
| Aug 26, 2023 | $26,060.00 | $26,125.77 | $25,985.92 | $26,017.37 | 0.16% |
| Aug 25, 2023 | $26,180.05 | $26,314.05 | $25,777.15 | $26,060.01 | 0.46% |
| Aug 24, 2023 | $26,432.71 | $26,577.87 | $25,864.00 | $26,180.05 | 0.96% |
| Aug 23, 2023 | $26,055.99 | $26,819.27 | $25,812.82 | $26,432.72 | 1.45% |
| Aug 22, 2023 | $26,126.92 | $26,139.42 | $25,300.00 | $26,056.00 | 0.27% |
| Aug 21, 2023 | $26,190.00 | $26,258.42 | $25,812.00 | $26,126.92 | 0.24% |
| Aug 20, 2023 | $26,100.01 | $26,299.00 | $25,971.05 | $26,189.99 | 0.34% |
| Aug 19, 2023 | $26,054.00 | $26,281.00 | $25,801.09 | $26,100.01 | 0.18% |
| Aug 18, 2023 | $26,623.41 | $26,832.60 | $25,619.00 | $26,054.00 | 2.14% |
| Aug 17, 2023 | $28,730.51 | $28,783.48 | $25,166.00 | $26,623.41 | 7.33% |
| Aug 16, 2023 | $29,200.01 | $29,259.85 | $28,723.08 | $28,730.51 | 1.61% |
| Aug 15, 2023 | $29,430.92 | $29,499.26 | $29,059.60 | $29,200.00 | 0.78% |
| Aug 14, 2023 | $29,303.85 | $29,695.32 | $29,102.45 | $29,430.93 | 0.43% |
| Aug 13, 2023 | $29,430.18 | $29,474.65 | $29,272.32 | $29,303.84 | 0.43% |
| Aug 12, 2023 | $29,426.02 | $29,481.35 | $29,381.56 | $29,430.17 | 0.01% |
| Aug 11, 2023 | $29,455.76 | $29,564.52 | $29,252.45 | $29,426.03 | 0.10% |
| Aug 10, 2023 | $29,581.99 | $29,738.00 | $29,320.20 | $29,455.75 | 0.43% |
| Aug 9, 2023 | $29,770.41 | $30,160.00 | $29,376.67 | $29,581.99 | 0.63% |
| Aug 8, 2023 | $29,211.06 | $30,244.00 | $29,146.45 | $29,770.42 | 1.91% |
| Aug 7, 2023 | $29,088.43 | $29,276.78 | $28,701.03 | $29,211.06 | 0.42% |
| Aug 6, 2023 | $29,072.13 | $29,205.09 | $28,991.88 | $29,088.42 | 0.06% |
| Aug 5, 2023 | $29,114.00 | $29,152.23 | $28,978.64 | $29,072.13 | 0.14% |
| Aug 4, 2023 | $29,193.65 | $29,333.08 | $28,807.54 | $29,113.99 | 0.27% |
| Aug 3, 2023 | $29,186.00 | $29,433.33 | $28,968.00 | $29,193.64 | 0.03% |
| Aug 2, 2023 | $29,705.99 | $30,047.50 | $28,927.50 | $29,186.01 | 1.75% |
| Aug 1, 2023 | $29,232.26 | $29,739.25 | $28,585.70 | $29,705.99 | 1.62% |
| Jul 31, 2023 | $29,281.09 | $29,530.00 | $29,101.80 | $29,232.25 | 0.17% |
| Jul 30, 2023 | $29,352.90 | $29,449.00 | $29,033.24 | $29,281.09 | 0.24% |
| Jul 29, 2023 | $29,314.14 | $29,406.92 | $29,256.18 | $29,352.90 | 0.13% |
| Jul 28, 2023 | $29,222.78 | $29,542.22 | $29,123.12 | $29,314.14 | 0.31% |
| Jul 27, 2023 | $29,351.95 | $29,567.49 | $29,083.85 | $29,222.78 | 0.44% |
| Jul 26, 2023 | $29,228.91 | $29,690.00 | $29,096.94 | $29,351.96 | 0.42% |
| Jul 25, 2023 | $29,176.50 | $29,376.00 | $29,047.65 | $29,228.91 | 0.18% |
| Jul 24, 2023 | $30,083.75 | $30,099.58 | $28,861.90 | $29,176.50 | 3.02% |
| Jul 23, 2023 | $29,793.99 | $30,350.00 | $29,730.00 | $30,083.75 | 0.97% |
| Jul 22, 2023 | $29,901.72 | $29,999.00 | $29,625.10 | $29,794.00 | 0.36% |
| Jul 21, 2023 | $29,800.00 | $30,061.70 | $29,726.34 | $29,901.72 | 0.34% |
| Jul 20, 2023 | $29,909.21 | $30,417.46 | $29,570.96 | $29,800.00 | 0.37% |
| Jul 19, 2023 | $29,859.14 | $30,189.09 | $29,761.96 | $29,909.21 | 0.17% |
| Jul 18, 2023 | $30,138.01 | $30,239.78 | $29,512.00 | $29,859.13 | 0.93% |
| Jul 17, 2023 | $30,232.00 | $30,336.96 | $29,659.20 | $30,138.00 | 0.31% |
| Jul 16, 2023 | $30,289.52 | $30,441.46 | $30,064.29 | $30,231.99 | 0.19% |
| Jul 15, 2023 | $30,312.00 | $30,390.90 | $30,200.00 | $30,289.52 | 0.07% |
| Jul 14, 2023 | $31,454.23 | $31,630.00 | $29,900.00 | $30,312.01 | 3.63% |
| Jul 13, 2023 | $30,380.00 | $31,804.20 | $30,251.00 | $31,454.23 | 3.54% |
| Jul 12, 2023 | $30,622.10 | $30,983.25 | $30,210.00 | $30,380.00 | 0.79% |
| Jul 11, 2023 | $30,411.57 | $30,813.63 | $30,300.00 | $30,622.10 | 0.69% |
| Jul 10, 2023 | $30,160.71 | $31,045.78 | $29,950.00 | $30,411.57 | 0.83% |
| Jul 9, 2023 | $30,284.63 | $30,445.52 | $30,061.12 | $30,160.71 | 0.41% |
| Jul 8, 2023 | $30,344.70 | $30,386.81 | $30,044.47 | $30,284.63 | 0.20% |
| Jul 7, 2023 | $29,895.42 | $30,449.00 | $29,701.02 | $30,344.70 | 1.50% |
| Jul 6, 2023 | $30,504.80 | $31,500.00 | $29,850.45 | $29,895.43 | 2.00% |
| Jul 5, 2023 | $30,766.52 | $30,878.07 | $30,200.00 | $30,504.81 | 0.85% |
| Jul 4, 2023 | $31,156.20 | $31,350.69 | $30,620.00 | $30,766.51 | 1.25% |
| Jul 3, 2023 | $30,617.02 | $31,380.00 | $30,570.27 | $31,156.20 | 1.76% |
| Jul 2, 2023 | $30,585.90 | $30,791.00 | $30,155.00 | $30,617.03 | 0.10% |
| Jul 1, 2023 | $30,471.99 | $30,661.60 | $30,320.57 | $30,585.90 | 0.37% |
| Jun 30, 2023 | $30,447.31 | $31,282.00 | $29,500.00 | $30,472.00 | 0.08% |
| Jun 29, 2023 | $30,077.40 | $30,843.98 | $30,049.98 | $30,447.31 | 1.23% |
| Jun 28, 2023 | $30,692.44 | $30,709.74 | $29,858.80 | $30,077.41 | 2.00% |
| Jun 27, 2023 | $30,267.99 | $30,994.97 | $30,226.17 | $30,692.44 | 1.40% |
| Jun 26, 2023 | $30,462.67 | $30,666.00 | $29,930.00 | $30,267.99 | 0.64% |
| Jun 25, 2023 | $30,527.44 | $31,046.01 | $30,277.49 | $30,462.66 | 0.21% |
| Jun 24, 2023 | $30,688.51 | $30,800.00 | $30,250.00 | $30,527.43 | 0.52% |
| Jun 23, 2023 | $29,884.92 | $31,431.94 | $29,800.00 | $30,688.50 | 2.69% |
| Jun 22, 2023 | $29,993.89 | $30,500.00 | $29,525.61 | $29,884.92 | 0.36% |
| Jun 21, 2023 | $28,308.00 | $30,800.00 | $28,257.99 | $29,993.89 | 5.96% |
| Jun 20, 2023 | $26,844.35 | $28,402.74 | $26,652.00 | $28,307.99 | 5.45% |
| Jun 19, 2023 | $26,339.98 | $27,068.09 | $26,256.61 | $26,844.35 | 1.91% |
| Jun 18, 2023 | $26,516.99 | $26,700.00 | $26,255.85 | $26,339.97 | 0.67% |
| Jun 17, 2023 | $26,345.01 | $26,839.99 | $26,181.00 | $26,516.99 | 0.65% |
| Jun 16, 2023 | $25,598.49 | $26,518.00 | $25,175.56 | $26,345.00 | 2.92% |
| Jun 15, 2023 | $25,128.60 | $25,759.01 | $24,800.00 | $25,598.49 | 1.87% |
| Jun 14, 2023 | $25,934.24 | $26,098.00 | $24,820.56 | $25,128.60 | 3.11% |
| Jun 13, 2023 | $25,905.20 | $26,433.21 | $25,712.57 | $25,934.25 | 0.11% |
| Jun 12, 2023 | $25,925.54 | $26,106.48 | $25,602.11 | $25,905.19 | 0.08% |
| Jun 11, 2023 | $25,841.22 | $26,206.88 | $25,634.70 | $25,925.55 | 0.33% |
| Jun 10, 2023 | $26,477.80 | $26,533.87 | $25,358.00 | $25,841.21 | 2.40% |
| Jun 9, 2023 | $26,498.62 | $26,783.33 | $26,269.91 | $26,477.81 | 0.08% |
| Jun 8, 2023 | $26,339.34 | $26,810.00 | $26,210.00 | $26,498.61 | 0.60% |
| Jun 7, 2023 | $27,230.07 | $27,391.77 | $26,125.01 | $26,339.34 | 3.27% |
| Jun 6, 2023 | $25,728.20 | $27,355.33 | $25,351.02 | $27,230.08 | 5.84% |
| Jun 5, 2023 | $27,115.20 | $27,129.33 | $25,388.00 | $25,728.20 | 5.12% |
| Jun 4, 2023 | $27,069.22 | $27,455.02 | $26,951.00 | $27,115.21 | 0.17% |
| Jun 3, 2023 | $27,242.59 | $27,333.29 | $26,914.93 | $27,069.22 | 0.64% |
| Jun 2, 2023 | $26,817.93 | $27,300.00 | $26,505.00 | $27,242.59 | 1.58% |
| Jun 1, 2023 | $27,210.36 | $27,350.00 | $26,605.05 | $26,817.93 | 1.44% |
| May 31, 2023 | $27,694.39 | $27,835.51 | $26,839.01 | $27,210.35 | 1.75% |
| May 30, 2023 | $27,736.39 | $28,038.59 | $27,554.00 | $27,694.40 | 0.15% |
| May 29, 2023 | $28,065.01 | $28,447.14 | $27,524.60 | $27,736.40 | 1.17% |
| May 28, 2023 | $26,854.28 | $28,261.32 | $26,764.36 | $28,065.00 | 4.51% |
| May 27, 2023 | $26,705.93 | $26,895.00 | $26,551.00 | $26,854.27 | 0.56% |
| May 26, 2023 | $26,473.80 | $26,932.16 | $26,327.24 | $26,705.92 | 0.88% |
| May 25, 2023 | $26,329.00 | $26,631.98 | $25,871.89 | $26,473.79 | 0.55% |
| May 24, 2023 | $27,219.61 | $27,219.61 | $26,080.50 | $26,329.01 | 3.27% |
| May 23, 2023 | $26,849.28 | $27,495.83 | $26,798.11 | $27,219.61 | 1.38% |
| May 22, 2023 | $26,747.78 | $27,099.89 | $26,538.21 | $26,849.27 | 0.38% |
| May 21, 2023 | $27,102.42 | $27,277.55 | $26,666.03 | $26,747.78 | 1.31% |
| May 20, 2023 | $26,880.26 | $27,150.00 | $26,825.11 | $27,102.43 | 0.83% |
| May 19, 2023 | $26,821.28 | $27,183.60 | $26,630.00 | $26,880.26 | 0.22% |
| May 18, 2023 | $27,405.62 | $27,485.33 | $26,361.20 | $26,821.28 | 2.13% |
| May 17, 2023 | $27,033.85 | $27,500.00 | $26,544.71 | $27,405.61 | 1.38% |
| May 16, 2023 | $27,162.15 | $27,296.89 | $26,852.11 | $27,033.84 | 0.47% |
| May 15, 2023 | $26,917.61 | $27,663.59 | $26,726.00 | $27,162.14 | 0.91% |
| May 14, 2023 | $26,775.27 | $27,200.00 | $26,560.53 | $26,917.62 | 0.53% |
| May 13, 2023 | $26,795.01 | $27,045.45 | $26,692.03 | $26,775.28 | 0.07% |
| May 12, 2023 | $26,968.61 | $27,091.12 | $25,811.46 | $26,795.01 | 0.64% |
| May 11, 2023 | $27,598.74 | $27,630.14 | $26,702.05 | $26,968.62 | 2.28% |
| May 10, 2023 | $27,628.28 | $28,331.42 | $26,777.00 | $27,598.75 | 0.11% |
| May 9, 2023 | $27,668.80 | $27,818.00 | $27,353.00 | $27,628.27 | 0.15% |
| May 8, 2023 | $28,430.09 | $28,631.01 | $27,262.00 | $27,668.79 | 2.68% |
| May 7, 2023 | $28,848.19 | $29,138.29 | $28,395.23 | $28,430.10 | 1.45% |
| May 6, 2023 | $29,505.60 | $29,820.00 | $28,300.00 | $28,848.20 | 2.23% |
| May 5, 2023 | $28,838.16 | $29,677.00 | $28,800.00 | $29,505.61 | 2.31% |
| May 4, 2023 | $29,026.16 | $29,379.83 | $28,663.64 | $28,838.16 | 0.65% |
| May 3, 2023 | $28,669.85 | $29,266.66 | $28,113.69 | $29,026.16 | 1.24% |
| May 2, 2023 | $28,068.26 | $28,879.88 | $27,872.00 | $28,669.86 | 2.14% |
| May 1, 2023 | $29,233.20 | $29,337.34 | $27,666.95 | $28,068.26 | 3.98% |
| Apr 30, 2023 | $29,230.45 | $29,969.39 | $29,079.59 | $29,233.21 | 0.01% |
| Apr 29, 2023 | $29,311.69 | $29,448.88 | $29,031.00 | $29,230.45 | 0.28% |
| Apr 28, 2023 | $29,472.77 | $29,599.54 | $28,891.00 | $29,311.70 | 0.55% |
| Apr 27, 2023 | $28,415.29 | $29,890.00 | $28,378.86 | $29,472.77 | 3.72% |
| Apr 26, 2023 | $28,300.80 | $30,036.00 | $27,235.00 | $28,415.29 | 0.40% |
| Apr 25, 2023 | $27,510.93 | $28,399.99 | $27,192.00 | $28,300.79 | 2.87% |
| Apr 24, 2023 | $27,590.59 | $28,000.00 | $26,942.82 | $27,510.93 | 0.29% |
| Apr 23, 2023 | $27,816.85 | $27,816.85 | $27,311.25 | $27,590.60 | 0.81% |
| Apr 22, 2023 | $27,262.84 | $27,882.72 | $27,140.35 | $27,816.85 | 2.03% |
| Apr 21, 2023 | $28,243.65 | $28,374.02 | $27,125.00 | $27,262.84 | 3.47% |
| Apr 20, 2023 | $28,797.10 | $29,088.30 | $28,010.00 | $28,243.65 | 1.92% |
| Apr 19, 2023 | $30,380.01 | $30,413.53 | $28,520.00 | $28,797.10 | 5.21% |
| Apr 18, 2023 | $29,430.27 | $30,485.00 | $29,096.78 | $30,380.01 | 3.23% |
| Apr 17, 2023 | $30,304.66 | $30,316.06 | $29,240.65 | $29,430.27 | 2.89% |
| Apr 16, 2023 | $30,295.10 | $30,549.99 | $30,120.00 | $30,304.65 | 0.03% |
| Apr 15, 2023 | $30,466.93 | $30,595.60 | $30,202.00 | $30,295.09 | 0.56% |
| Apr 14, 2023 | $30,373.84 | $31,000.00 | $29,966.00 | $30,466.93 | 0.31% |
| Apr 13, 2023 | $29,888.07 | $30,595.00 | $29,854.59 | $30,373.84 | 1.63% |
| Apr 12, 2023 | $30,200.43 | $30,486.00 | $29,637.40 | $29,888.07 | 1.03% |
| Apr 11, 2023 | $29,637.35 | $30,550.00 | $29,590.00 | $30,200.42 | 1.90% |
| Apr 10, 2023 | $28,323.76 | $29,770.00 | $28,170.00 | $29,637.34 | 4.64% |
| Apr 9, 2023 | $27,938.38 | $28,530.00 | $27,800.00 | $28,323.76 | 1.38% |
| Apr 8, 2023 | $27,906.34 | $28,154.99 | $27,859.02 | $27,938.38 | 0.11% |
| Apr 7, 2023 | $28,033.83 | $28,100.00 | $27,766.94 | $27,906.33 | 0.45% |
| Apr 6, 2023 | $28,170.01 | $28,182.05 | $27,711.00 | $28,033.82 | 0.48% |
| Apr 5, 2023 | $28,165.47 | $28,775.00 | $27,805.10 | $28,170.01 | 0.02% |
| Apr 4, 2023 | $27,800.00 | $28,444.44 | $27,662.79 | $28,165.47 | 1.31% |
| Apr 3, 2023 | $28,171.87 | $28,500.99 | $27,200.24 | $27,800.00 | 1.32% |
| Apr 2, 2023 | $28,452.74 | $28,530.00 | $27,856.43 | $28,171.87 | 0.99% |
| Apr 1, 2023 | $28,465.36 | $28,819.71 | $28,220.27 | $28,452.73 | 0.04% |
| Mar 31, 2023 | $28,028.53 | $28,656.69 | $27,511.71 | $28,465.36 | 1.56% |
| Mar 30, 2023 | $28,348.60 | $29,184.68 | $27,686.00 | $28,028.53 | 1.13% |
| Mar 29, 2023 | $27,261.06 | $28,650.00 | $27,240.10 | $28,348.60 | 3.99% |
| Mar 28, 2023 | $27,124.90 | $27,520.00 | $26,631.78 | $27,261.07 | 0.50% |
| Mar 27, 2023 | $27,968.05 | $28,023.86 | $26,508.14 | $27,124.91 | 3.01% |
| Mar 26, 2023 | $27,462.96 | $28,194.40 | $27,417.76 | $27,968.05 | 1.84% |
| Mar 25, 2023 | $27,454.46 | $27,787.33 | $27,156.09 | $27,462.95 | 0.03% |
| Mar 24, 2023 | $28,295.42 | $28,374.30 | $27,000.00 | $27,454.47 | 2.97% |
| Mar 23, 2023 | $27,250.97 | $28,750.00 | $27,105.00 | $28,295.41 | 3.83% |
| Mar 22, 2023 | $28,107.81 | $28,868.05 | $26,601.80 | $27,250.97 | 3.05% |
| Mar 21, 2023 | $27,717.01 | $28,438.55 | $27,303.10 | $28,105.47 | 1.40% |
| Mar 20, 2023 | $27,972.87 | $28,472.00 | $27,124.47 | $27,717.01 | 0.91% |
| Mar 19, 2023 | $26,907.49 | $28,390.10 | $26,827.22 | $27,972.87 | 3.96% |
| Mar 18, 2023 | $27,395.13 | $27,724.85 | $26,578.00 | $26,907.49 | 1.78% |
| Mar 17, 2023 | $24,998.78 | $27,756.84 | $24,890.00 | $27,395.13 | 9.59% |
| Mar 16, 2023 | $24,285.66 | $25,167.40 | $24,123.00 | $24,998.78 | 2.94% |
| Mar 15, 2023 | $24,670.41 | $25,196.97 | $23,896.95 | $24,285.66 | 1.56% |
| Mar 14, 2023 | $24,112.27 | $26,386.87 | $23,976.42 | $24,670.41 | 2.31% |
| Mar 13, 2023 | $21,998.05 | $24,500.00 | $21,813.88 | $24,113.48 | 9.62% |
| Mar 12, 2023 | $20,455.73 | $22,150.00 | $20,270.60 | $21,997.11 | 7.54% |
| Mar 11, 2023 | $20,150.69 | $20,686.51 | $19,765.03 | $20,455.73 | 1.51% |
| Mar 10, 2023 | $20,362.21 | $20,367.78 | $19,549.09 | $20,150.69 | 1.04% |
| Mar 9, 2023 | $21,704.37 | $21,834.99 | $20,042.72 | $20,362.22 | 6.18% |
| Mar 8, 2023 | $22,198.56 | $22,287.00 | $21,580.00 | $21,705.44 | 2.22% |
| Mar 7, 2023 | $22,409.41 | $22,557.91 | $21,927.00 | $22,197.96 | 0.94% |
| Mar 6, 2023 | $22,430.24 | $22,602.19 | $22,258.00 | $22,410.00 | 0.09% |
| Mar 5, 2023 | $22,346.57 | $22,662.09 | $22,189.22 | $22,430.24 | 0.37% |
| Mar 4, 2023 | $22,354.34 | $22,410.00 | $22,157.08 | $22,346.57 | 0.03% |
| Mar 3, 2023 | $23,465.32 | $23,476.95 | $21,971.13 | $22,354.34 | 4.73% |
| Mar 2, 2023 | $23,629.76 | $23,796.93 | $23,195.90 | $23,465.32 | 0.70% |
| Mar 1, 2023 | $23,141.57 | $24,000.00 | $23,020.03 | $23,628.97 | 2.11% |
| Feb 28, 2023 | $23,492.09 | $23,600.00 | $23,020.97 | $23,141.57 | 1.49% |
| Feb 27, 2023 | $23,554.85 | $23,897.99 | $23,106.77 | $23,492.09 | 0.27% |
| Feb 26, 2023 | $23,157.07 | $23,689.99 | $23,059.18 | $23,554.85 | 1.72% |
| Feb 25, 2023 | $23,184.04 | $23,219.13 | $22,722.00 | $23,157.07 | 0.12% |
| Feb 24, 2023 | $23,940.20 | $24,132.35 | $22,841.19 | $23,185.29 | 3.15% |
| Feb 23, 2023 | $24,182.21 | $24,599.59 | $23,608.00 | $23,940.20 | 1.00% |
| Feb 22, 2023 | $24,450.67 | $24,476.05 | $23,574.69 | $24,182.21 | 1.10% |
| Feb 21, 2023 | $24,843.89 | $25,250.00 | $24,148.34 | $24,452.16 | 1.58% |
| Feb 20, 2023 | $24,272.51 | $25,121.23 | $23,840.83 | $24,842.20 | 2.35% |
| Feb 19, 2023 | $24,632.05 | $25,192.00 | $24,192.57 | $24,271.76 | 1.46% |
| Feb 18, 2023 | $24,568.24 | $24,877.00 | $24,430.00 | $24,631.95 | 0.26% |
| Feb 17, 2023 | $23,517.72 | $25,021.11 | $23,339.37 | $24,569.97 | 4.47% |
| Feb 16, 2023 | $24,322.87 | $25,250.00 | $23,505.25 | $23,517.72 | 3.31% |
| Feb 15, 2023 | $22,199.84 | $24,380.00 | $22,047.28 | $24,324.05 | 9.57% |
| Feb 14, 2023 | $21,774.63 | $22,319.08 | $21,532.77 | $22,199.84 | 1.95% |
| Feb 13, 2023 | $21,782.37 | $21,894.99 | $21,351.07 | $21,773.97 | 0.04% |
| Feb 12, 2023 | $21,862.02 | $22,090.00 | $21,630.00 | $21,783.54 | 0.36% |
| Feb 11, 2023 | $21,625.19 | $21,906.32 | $21,599.78 | $21,862.55 | 1.10% |
| Feb 10, 2023 | $21,797.83 | $21,938.16 | $21,451.00 | $21,625.19 | 0.79% |
| Feb 9, 2023 | $22,961.85 | $23,011.39 | $21,688.00 | $21,796.35 | 5.08% |
| Feb 8, 2023 | $23,242.42 | $23,452.00 | $22,665.85 | $22,963.00 | 1.20% |
| Feb 7, 2023 | $22,762.52 | $23,350.25 | $22,745.78 | $23,240.46 | 2.10% |
| Feb 6, 2023 | $22,932.91 | $23,158.25 | $22,628.13 | $22,762.52 | 0.74% |
| Feb 5, 2023 | $23,327.66 | $23,433.33 | $22,743.00 | $22,932.91 | 1.69% |
| Feb 4, 2023 | $23,431.90 | $23,587.78 | $23,253.96 | $23,326.84 | 0.45% |
| Feb 3, 2023 | $23,489.33 | $23,715.70 | $23,204.62 | $23,431.90 | 0.24% |
| Feb 2, 2023 | $23,731.41 | $24,255.00 | $23,363.27 | $23,488.94 | 1.02% |
| Feb 1, 2023 | $23,125.13 | $23,812.66 | $22,760.23 | $23,732.66 | 2.63% |
| Jan 31, 2023 | $22,827.38 | $23,320.00 | $22,714.77 | $23,125.13 | 1.30% |
| Jan 30, 2023 | $23,743.37 | $23,800.51 | $22,500.00 | $22,826.15 | 3.86% |
| Jan 29, 2023 | $23,021.40 | $23,960.54 | $22,967.76 | $23,742.30 | 3.13% |
| Jan 28, 2023 | $23,074.16 | $23,189.00 | $22,878.46 | $23,022.60 | 0.22% |
| Jan 27, 2023 | $23,009.65 | $23,500.00 | $22,534.88 | $23,074.16 | 0.28% |
| Jan 26, 2023 | $23,060.42 | $23,282.47 | $22,850.01 | $23,009.65 | 0.22% |
| Jan 25, 2023 | $22,631.94 | $23,816.73 | $22,300.00 | $23,060.94 | 1.90% |
| Jan 24, 2023 | $22,917.81 | $23,162.20 | $22,462.93 | $22,632.89 | 1.24% |
| Jan 23, 2023 | $22,706.02 | $23,180.00 | $22,500.00 | $22,916.45 | 0.93% |
| Jan 22, 2023 | $22,783.35 | $23,078.71 | $22,292.37 | $22,707.88 | 0.33% |
| Jan 21, 2023 | $22,666.00 | $23,371.80 | $22,422.00 | $22,783.55 | 0.52% |
| Jan 20, 2023 | $21,071.59 | $22,755.93 | $20,861.28 | $22,667.21 | 7.57% |
| Jan 19, 2023 | $20,677.47 | $21,192.00 | $20,659.19 | $21,071.59 | 1.91% |
| Jan 18, 2023 | $21,132.29 | $21,650.00 | $20,407.15 | $20,677.47 | 2.15% |
| Jan 17, 2023 | $21,185.65 | $21,647.45 | $20,841.31 | $21,134.81 | 0.24% |
| Jan 16, 2023 | $20,872.99 | $21,474.05 | $20,611.48 | $21,185.65 | 1.50% |
| Jan 15, 2023 | $20,952.76 | $21,050.74 | $20,551.01 | $20,871.50 | 0.39% |
| Jan 14, 2023 | $19,930.01 | $21,258.00 | $19,888.05 | $20,954.92 | 5.14% |
| Jan 13, 2023 | $18,846.62 | $20,000.00 | $18,714.12 | $19,930.01 | 5.75% |
| Jan 12, 2023 | $17,943.26 | $19,117.04 | $17,892.05 | $18,846.62 | 5.03% |
| Jan 11, 2023 | $17,440.64 | $18,000.00 | $17,315.60 | $17,943.26 | 2.88% |
| Jan 10, 2023 | $17,179.04 | $17,499.00 | $17,146.34 | $17,440.66 | 1.52% |
| Jan 9, 2023 | $17,127.83 | $17,398.80 | $17,104.66 | $17,178.26 | 0.29% |
| Jan 8, 2023 | $16,943.83 | $17,176.99 | $16,911.00 | $17,127.83 | 1.09% |
| Jan 7, 2023 | $16,950.31 | $16,981.91 | $16,908.00 | $16,943.57 | 0.04% |
| Jan 6, 2023 | $16,831.85 | $17,041.00 | $16,679.00 | $16,950.65 | 0.71% |
| Jan 5, 2023 | $16,850.36 | $16,879.82 | $16,753.00 | $16,831.85 | 0.11% |
| Jan 4, 2023 | $16,675.65 | $16,991.87 | $16,652.66 | $16,850.36 | 1.05% |
| Jan 3, 2023 | $16,672.78 | $16,778.40 | $16,605.28 | $16,675.18 | 0.01% |
| Jan 2, 2023 | $16,617.17 | $16,799.23 | $16,548.70 | $16,672.87 | 0.34% |
| Jan 1, 2023 | $16,541.77 | $16,628.00 | $16,499.01 | $16,616.75 | 0.45% |
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