BTCB Historical USD Price
Daily close · Apr 9, 2022 → Jul 30, 2024Daily price history
Jul 1, 2024 → Jul 30, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-30 | $69,200.75 | $69,708.95 | $67,036.42 | $68,142.22 | $247,223.97 |
| 2024-07-29 | $68,200.76 | $70,515.26 | $67,924.07 | $69,204.54 | $224,071.03 |
| 2024-07-28 | $69,493.27 | $69,633.93 | $66,000.00 | $68,212.76 | $231,081.20 |
| 2024-07-27 | $66,301.78 | $69,583.72 | $66,000.00 | $69,522.74 | $66,478.38 |
| 2024-07-26 | $65,966.72 | $68,114.64 | $65,962.97 | $66,303.17 | $28,855.28 |
| 2024-07-25 | $65,767.33 | $66,000.00 | $61,875.00 | $65,966.38 | $23,840.14 |
| 2024-07-24 | $66,000.00 | $66,058.10 | $65,676.47 | $65,767.00 | $16,898.75 |
| 2024-07-23 | $66,000.00 | $66,019.92 | $65,875.09 | $66,000.00 | $18,849.96 |
| 2024-07-22 | $67,574.53 | $67,709.88 | $65,931.73 | $66,000.00 | $104,844.75 |
| 2024-07-21 | $66,053.99 | $67,654.52 | $65,913.63 | $67,569.56 | $14,185.04 |
| 2024-07-20 | $66,008.49 | $66,074.62 | $65,974.08 | $66,055.99 | $30,686.26 |
| 2024-07-19 | $65,409.67 | $70,714.29 | $61,875.00 | $66,008.07 | $319,910.19 |
| 2024-07-18 | $66,000.00 | $66,000.00 | $62,739.66 | $65,409.74 | $40,550.38 |
| 2024-07-17 | $59,824.59 | $66,011.54 | $59,125.80 | $66,000.00 | $84,302.59 |
| 2024-07-16 | $59,277.28 | $59,857.72 | $58,235.29 | $59,828.66 | $330,480.13 |
| 2024-07-15 | $58,375.97 | $59,907.38 | $58,369.23 | $59,279.64 | $318,971.91 |
| 2024-07-14 | $58,225.64 | $58,406.50 | $58,223.83 | $58,374.50 | $264,936.44 |
| 2024-07-13 | $58,223.51 | $58,247.58 | $58,221.35 | $58,224.89 | $238,597.81 |
| 2024-07-12 | $58,235.29 | $58,277.37 | $57,889.17 | $58,222.54 | $254,526.57 |
| 2024-07-11 | $58,266.88 | $58,377.88 | $58,180.73 | $58,235.29 | $345,241.33 |
| 2024-07-10 | $58,235.29 | $58,386.32 | $58,204.72 | $58,265.59 | $284,813.74 |
| 2024-07-09 | $55,000.00 | $58,235.29 | $55,000.00 | $58,235.29 | $298,816.08 |
| 2024-07-08 | $55,185.22 | $58,254.25 | $54,691.14 | $55,000.00 | $127,653.43 |
| 2024-07-07 | $58,239.38 | $58,340.26 | $55,147.89 | $55,185.67 | $35,642.07 |
| 2024-07-06 | $54,979.61 | $58,265.30 | $54,968.42 | $58,238.74 | $128,196.27 |
| 2024-07-05 | $57,828.07 | $58,235.29 | $51,210.13 | $54,979.98 | $164,289.98 |
| 2024-07-04 | $58,235.29 | $58,781.11 | $55,000.00 | $57,853.09 | $475,478.63 |
| 2024-07-03 | $62,179.17 | $62,240.55 | $58,235.29 | $58,235.29 | $21,093.76 |
| 2024-07-02 | $62,872.23 | $63,751.27 | $62,073.59 | $62,170.17 | $86,378.29 |
| 2024-07-01 | $61,889.75 | $63,387.37 | $61,850.29 | $62,877.86 | $255,163.05 |