BITCOIN Historical USD Price
Daily close · Sep 25, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.01642283 | $0.01716836 | $0.01609234 | $0.01704622 | $2,068.07 |
| 2026-09-24 | $0.01621676 | $0.0165607 | $0.01576781 | $0.01642241 | $7,509.76 |
| 2026-09-23 | $0.01698117 | $0.01703273 | $0.01620723 | $0.01621611 | $1,833.19 |
| 2026-09-22 | $0.01696258 | $0.01719255 | $0.01686347 | $0.01698527 | $350.06 |
| 2026-09-21 | $0.01520463 | $0.02700386 | $0.01133412 | $0.01696927 | $8,041.44 |
| 2026-09-20 | $0.01510702 | $0.01522421 | $0.01476574 | $0.01519361 | $610.87 |
| 2026-09-19 | $0.01576111 | $0.01580029 | $0.01513146 | $0.01514013 | $935.53 |
| 2026-09-18 | $0.01406233 | $0.01604272 | $0.01403969 | $0.01576107 | $3,368.72 |
| 2026-09-17 | $0.01395645 | $0.01440911 | $0.01395481 | $0.01406765 | $1,008.64 |
| 2026-09-16 | $0.01450114 | $0.01454704 | $0.01390736 | $0.01399157 | $635.05 |
| 2026-09-15 | $0.01545677 | $0.01546618 | $0.01436209 | $0.0145082 | $1,884.86 |
| 2026-09-14 | $0.01473732 | $0.01564464 | $0.01471904 | $0.01545767 | $1,545.21 |
| 2026-09-13 | $0.01516493 | $0.01520301 | $0.01472287 | $0.01473475 | $390.30 |
| 2026-09-12 | $0.01516112 | $0.01579287 | $0.01513493 | $0.01516607 | $2,865.93 |
| 2026-09-11 | $0.01488759 | $0.01568094 | $0.01479917 | $0.015163 | $1,487.95 |
| 2026-09-10 | $0.01552986 | $0.01553402 | $0.01488373 | $0.01488373 | $6,420.64 |
| 2026-09-09 | $0.01815567 | $0.01818714 | $0.01552793 | $0.01552793 | $4,256.02 |
| 2026-09-08 | $0.01836528 | $0.01839222 | $0.0180066 | $0.01815001 | $1,069.52 |
| 2026-09-07 | $0.01905751 | $0.01915339 | $0.01834921 | $0.01837116 | $764.36 |
| 2026-09-06 | $0.01874598 | $0.01922525 | $0.01874459 | $0.01906147 | $1,184.08 |
| 2026-09-05 | $0.01921291 | $0.0192167 | $0.01862295 | $0.01875044 | $1,346.90 |
| 2026-09-04 | $0.01996256 | $0.02004422 | $0.01912501 | $0.01922984 | $1,533.40 |
| 2026-09-03 | $0.0179311 | $0.01944872 | $0.01787297 | $0.01925179 | $3,268.27 |
| 2026-09-02 | $0.01942769 | $0.0199033 | $0.01784706 | $0.01791876 | $1,945.55 |
| 2026-09-01 | $0.01767237 | $0.01975937 | $0.01767237 | $0.0194281 | $3,852.61 |
| 2026-08-31 | $0.01736304 | $0.01768936 | $0.01697117 | $0.0176731 | $594.70 |
| 2026-08-30 | $0.01726607 | $0.01765276 | $0.01692143 | $0.01734965 | $673.35 |
| 2026-08-29 | $0.0163741 | $0.01727377 | $0.01616001 | $0.01726851 | $2,070.21 |
| 2026-08-28 | $0.01751815 | $0.01758072 | $0.01631102 | $0.01637262 | $1,996.52 |
| 2026-08-27 | $0.01699131 | $0.01806606 | $0.01695064 | $0.0175178 | $689.46 |