The last time Bitcoin (BTC) closed below $4,000 was on March 26, 2019, having a price of $3,985.08. It was up 0.4% for the day. The latest price is $94,820.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2019 | $5,982.32 | $6,183.04 | $5,982.32 | $6,174.53 | 16,784,645,411 |
May 08 2019 | $5,849.48 | $5,989.98 | $5,794.72 | $5,982.46 | 15,320,605,300 |
May 07 2019 | $5,745.60 | $5,988.18 | $5,741.40 | $5,829.50 | 18,026,409,033 |
May 06 2019 | $5,791.69 | $5,802.96 | $5,653.69 | $5,746.81 | 15,737,171,804 |
May 05 2019 | $5,831.07 | $5,833.86 | $5,708.04 | $5,795.71 | 14,808,830,723 |
May 04 2019 | $5,769.20 | $5,886.89 | $5,645.47 | $5,831.17 | 17,567,780,766 |
May 03 2019 | $5,505.55 | $5,865.88 | $5,490.20 | $5,768.29 | 18,720,780,006 |
May 02 2019 | $5,402.42 | $5,522.26 | $5,394.22 | $5,505.28 | 14,644,460,907 |
May 01 2019 | $5,350.91 | $5,418.00 | $5,347.65 | $5,402.70 | 13,679,528,236 |
April 30 2019 | $5,247.73 | $5,363.26 | $5,224.19 | $5,350.73 | 13,878,964,574 |
April 29 2019 | $5,284.86 | $5,311.27 | $5,216.49 | $5,247.35 | 13,735,490,672 |
April 28 2019 | $5,271.75 | $5,326.23 | $5,255.68 | $5,285.14 | 12,819,992,056 |
April 27 2019 | $5,279.47 | $5,310.75 | $5,233.64 | $5,268.29 | 13,111,274,675 |
April 26 2019 | $5,210.30 | $5,383.63 | $5,177.37 | $5,279.35 | 16,812,108,040 |
April 25 2019 | $5,466.52 | $5,542.24 | $5,181.34 | $5,210.52 | 15,330,283,408 |
April 24 2019 | $5,571.51 | $5,642.04 | $5,418.26 | $5,464.87 | 17,048,033,399 |
April 23 2019 | $5,399.37 | $5,633.80 | $5,389.41 | $5,572.36 | 15,867,308,108 |
April 22 2019 | $5,312.49 | $5,422.69 | $5,280.28 | $5,399.37 | 14,601,631,648 |
April 21 2019 | $5,335.88 | $5,359.92 | $5,257.34 | $5,314.53 | 13,731,844,223 |
April 20 2019 | $5,304.16 | $5,358.49 | $5,295.88 | $5,337.89 | 13,169,647,522 |
April 19 2019 | $5,298.15 | $5,336.68 | $5,233.34 | $5,303.81 | 13,780,238,655 |
April 18 2019 | $5,251.48 | $5,319.99 | $5,250.51 | $5,298.39 | 13,256,489,918 |
April 17 2019 | $5,236.14 | $5,274.28 | $5,219.21 | $5,251.94 | 12,438,480,677 |
April 16 2019 | $5,066.58 | $5,238.95 | $5,055.19 | $5,235.56 | 11,618,660,197 |
April 15 2019 | $5,167.32 | $5,196.61 | $5,024.07 | $5,067.11 | 12,290,155,061 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
