The last time Bitcoin (BTC) closed below $3,500 was on February 7, 2019, having a price of $3,399.47. It was down 0.5% for the day. The latest price is $94,820.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 23 2019 | $4,022.71 | $4,049.88 | $4,015.96 | $4,035.83 | 9,578,850,549 |
March 22 2019 | $4,028.51 | $4,053.91 | $4,021.54 | $4,023.97 | 9,252,935,969 |
March 21 2019 | $4,083.95 | $4,097.36 | $4,005.15 | $4,029.33 | 10,831,212,662 |
March 20 2019 | $4,070.79 | $4,089.46 | $4,031.11 | $4,087.48 | 10,175,916,388 |
March 19 2019 | $4,032.69 | $4,082.22 | $4,023.81 | $4,071.19 | 9,344,919,956 |
March 18 2019 | $4,029.97 | $4,071.56 | $4,009.12 | $4,032.51 | 9,646,954,186 |
March 17 2019 | $4,047.72 | $4,054.12 | $4,006.41 | $4,025.23 | 8,221,625,400 |
March 16 2019 | $3,963.90 | $4,077.04 | $3,961.66 | $4,048.73 | 9,856,166,973 |
March 15 2019 | $3,926.66 | $3,968.54 | $3,914.02 | $3,960.91 | 9,394,210,605 |
March 14 2019 | $3,905.58 | $3,946.50 | $3,901.30 | $3,924.37 | 10,480,789,570 |
March 13 2019 | $3,913.05 | $3,926.60 | $3,891.90 | $3,906.72 | 9,469,184,841 |
March 12 2019 | $3,903.76 | $3,926.89 | $3,863.56 | $3,909.16 | 9,809,887,079 |
March 11 2019 | $3,953.74 | $3,966.38 | $3,889.24 | $3,905.23 | 10,125,901,903 |
March 10 2019 | $3,966.17 | $3,966.17 | $3,924.38 | $3,951.60 | 9,713,267,607 |
March 09 2019 | $3,894.55 | $3,987.24 | $3,892.39 | $3,963.31 | 10,796,103,518 |
March 08 2019 | $3,913.23 | $3,950.43 | $3,875.23 | $3,901.13 | 10,638,638,944 |
March 07 2019 | $3,903.38 | $3,939.37 | $3,894.11 | $3,911.48 | 9,584,165,519 |
March 06 2019 | $3,897.08 | $3,919.51 | $3,871.46 | $3,903.94 | 9,175,291,529 |
March 05 2019 | $3,759.83 | $3,903.92 | $3,745.18 | $3,896.38 | 10,174,126,415 |
March 04 2019 | $3,845.09 | $3,867.38 | $3,733.75 | $3,761.56 | 9,029,175,788 |
March 03 2019 | $3,862.27 | $3,875.48 | $3,836.91 | $3,847.18 | 7,253,558,152 |
March 02 2019 | $3,855.32 | $3,874.61 | $3,832.13 | $3,864.42 | 7,578,786,076 |
March 01 2019 | $3,853.76 | $3,907.80 | $3,851.69 | $3,859.58 | 7,661,247,975 |
February 28 2019 | $3,848.26 | $3,906.06 | $3,845.82 | $3,854.79 | 8,399,767,798 |
February 27 2019 | $3,857.48 | $3,888.80 | $3,787.06 | $3,851.05 | 8,301,309,684 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
