(BTCUSD)
96088.00
-385.75 (-0.40%)
At close: Jan 10, 2025, 4:05 PM
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2025 | 104729.92 | 105478.80 | 104412.41 | 104769.33 | 35.77 | 0.03% | 18,224,472,064 |
| Jan 25, 2025 | 104866.13 | 105294.00 | 104104.00 | 104733.56 | -116.71 | -0.11% | 32,733,923,279 |
| Jan 24, 2025 | 103926.36 | 107200.00 | 102751.92 | 104850.27 | 923.91 | 0.89% | 66,392,569,620 |
| Jan 23, 2025 | 103659.60 | 106870.87 | 101200.01 | 103926.36 | 259.25 | 0.25% | 104,104,515,428 |
| Jan 22, 2025 | 106159.27 | 106431.34 | 103100.00 | 103667.11 | -2492.15 | -2.35% | 55,981,322,240 |
| Jan 21, 2025 | 102145.42 | 107291.10 | 100051.00 | 106159.26 | 4013.83 | 3.93% | 99,124,979,588 |
| Jan 20, 2025 | 101217.78 | 109358.01 | 99416.27 | 102145.43 | 934.30 | 0.92% | 150,683,621,523 |
| Jan 19, 2025 | 104435.01 | 106314.44 | 99518.00 | 101211.13 | -3223.87 | -3.09% | 76,789,928,525 |
| Jan 18, 2025 | 104107.00 | 104933.15 | 102233.45 | 104435.00 | 328.00 | 0.32% | 57,619,512,481 |
| Jan 17, 2025 | 99981.46 | 105970.00 | 99937.81 | 104107.00 | 4125.22 | 4.13% | 71,888,972,663 |
| Jan 16, 2025 | 100504.27 | 100880.00 | 97277.58 | 99981.78 | -528.45 | -0.53% | 55,923,912,103 |
| Jan 15, 2025 | 96534.97 | 100716.45 | 96400.00 | 100510.23 | 3975.27 | 4.12% | 57,805,923,627 |
| Jan 14, 2025 | 94507.35 | 97353.29 | 94311.36 | 96534.96 | 2028.51 | 2.15% | 60,788,136,849 |
| Jan 13, 2025 | 94507.24 | 95900.00 | 89028.64 | 94506.45 | -3.17 | -0.00% | 72,978,998,252 |
| Jan 12, 2025 | 94569.91 | 95383.84 | 93670.30 | 94509.62 | -55.40 | -0.06% | 20,885,130,965 |
| Jan 11, 2025 | 94701.48 | 94983.65 | 93804.05 | 94565.02 | -136.16 | -0.14% | 18,860,894,100 |
| Jan 10, 2025 | 92547.44 | 95862.92 | 92209.25 | 94701.18 | 2153.74 | 2.33% | 65,366,286,336 |
| Jan 9, 2025 | 95033.18 | 95363.26 | 91187.00 | 92547.44 | -2489.19 | -2.62% | 62,777,261,693 |
| Jan 8, 2025 | 96941.98 | 97254.35 | 92500.00 | 95036.63 | -1905.35 | -1.97% | 69,551,929,330 |
| Jan 7, 2025 | 102279.41 | 102735.99 | 96105.11 | 96941.98 | -5337.43 | -5.22% | 58,685,738,547 |
| Jan 6, 2025 | 98347.65 | 102500.00 | 97900.00 | 102279.41 | 3934.08 | 4.00% | 51,823,432,705 |
| Jan 5, 2025 | 98209.85 | 98814.00 | 97250.00 | 98345.33 | 135.48 | 0.14% | 20,525,254,825 |
| Jan 4, 2025 | 98139.85 | 98761.02 | 97516.65 | 98209.85 | 73.34 | 0.07% | 22,860,099,584 |
| Jan 3, 2025 | 96905.48 | 98969.92 | 96016.63 | 98136.51 | 1233.32 | 1.27% | 35,611,391,163 |
| Jan 2, 2025 | 94383.59 | 97776.99 | 94177.00 | 96903.19 | 2519.60 | 2.67% | 46,340,694,016 |
| Jan 1, 2025 | 93347.59 | 94960.91 | 92743.63 | 94383.59 | 1029.37 | 1.10% | 28,986,215,672 |
| Dec 31, 2024 | 92620.70 | 96148.94 | 91887.13 | 93354.22 | 733.51 | 0.79% | 50,042,484,821 |
| Dec 30, 2024 | 93563.35 | 94910.48 | 91271.19 | 92620.71 | -942.64 | -1.01% | 56,188,003,691 |
| Dec 29, 2024 | 95125.59 | 95170.06 | 92841.48 | 93563.35 | -1567.47 | -1.65% | 29,635,885,267 |
| Dec 28, 2024 | 94171.70 | 95534.17 | 94002.72 | 95130.82 | 958.93 | 1.02% | 38,346,736,593 |
| Dec 27, 2024 | 95669.40 | 97340.47 | 93234.31 | 94171.89 | -1497.60 | -1.57% | 52,419,934,565 |
| Dec 26, 2024 | 99358.67 | 99887.00 | 95083.93 | 95669.49 | -3676.79 | -3.70% | 47,422,386,176 |
| Dec 25, 2024 | 98594.47 | 99484.92 | 97557.48 | 99346.28 | 751.81 | 0.76% | 33,700,394,629 |
| Dec 24, 2024 | 94767.88 | 99444.00 | 93426.25 | 98594.47 | 3829.91 | 4.04% | 52,563,045,075 |
| Dec 23, 2024 | 95091.15 | 96430.08 | 92360.91 | 94764.56 | -323.19 | -0.34% | 65,239,002,919 |
| Dec 22, 2024 | 97230.09 | 97387.98 | 94182.98 | 95087.75 | -2142.33 | -2.20% | 43,147,981,314 |
| Dec 21, 2024 | 97762.75 | 99596.57 | 96368.00 | 97230.08 | -534.92 | -0.55% | 53,545,730,048 |
| Dec 20, 2024 | 97372.20 | 98132.47 | 92115.66 | 97765.00 | 392.79 | 0.40% | 128,578,940,013 |
| Dec 19, 2024 | 100148.60 | 102796.22 | 95539.67 | 97372.21 | -2778.52 | -2.77% | 105,166,350,593 |
| Dec 18, 2024 | 106145.83 | 106528.13 | 99939.82 | 100150.73 | -5986.26 | -5.64% | 105,110,113,505 |
| Dec 17, 2024 | 106099.98 | 108388.88 | 105337.97 | 106136.99 | 37.18 | 0.04% | 70,144,425,530 |
| Dec 16, 2024 | 104445.15 | 107857.79 | 103289.21 | 106099.81 | 1652.05 | 1.58% | 97,031,643,136 |
| Dec 15, 2024 | 101400.00 | 105100.00 | 101221.34 | 104447.76 | 3047.77 | 3.01% | 60,694,236,048 |
| Dec 14, 2024 | 101428.74 | 102650.00 | 100600.00 | 101399.99 | -28.76 | -0.03% | 57,141,245,105 |
| Dec 13, 2024 | 100024.75 | 101959.13 | 99220.81 | 101428.75 | 1398.28 | 1.40% | 80,057,402,365 |
| Dec 12, 2024 | 101211.61 | 102595.00 | 99298.39 | 100030.47 | -1171.64 | -1.16% | 106,712,711,730 |
| Dec 11, 2024 | 96660.75 | 101984.98 | 95722.79 | 101202.11 | 4541.35 | 4.70% | 118,899,251,374 |
| Dec 10, 2024 | 97330.66 | 98338.17 | 94273.38 | 96660.76 | -664.05 | -0.68% | 151,176,546,597 |
| Dec 9, 2024 | 101175.00 | 101290.73 | 94220.80 | 97324.81 | -3850.18 | -3.81% | 110,676,473,908 |
| Dec 8, 2024 | 99919.20 | 101435.05 | 98729.66 | 101174.99 | 1245.67 | 1.25% | 54,302,190,354 |