Complete List of Bitcoin Value in USD from 2009 until today.

Are you curious about the value of Bitcoin in the past? Since the start in 2009, the price of Bitcoin in US dollars has been tracked by this large list. From a few cents to tens of thousands of dollars, this past list has you covered whether you want to look into Bitcoin trends, comparing previous prices, or just wondering how far the cryptocurrency king has come.

CLOSE

$26,851.28

DATE

05/22/2023

HIGH

$27,045.74

LOW

$26,549.73

MARKET CAP

$520,401,926,578

OPEN

$26,749.89

VOLUME

$11,056,770,492

CLOSE

$26,753.83

DATE

05/21/2023

HIGH

$27,265.92

LOW

$26,706.92

MARKET CAP

$518,489,461,931

OPEN

$27,118.42

VOLUME

$8,647,416,921

CLOSE

$27,129.59

DATE

05/20/2023

HIGH

$27,155.16

LOW

$26,843.28

MARKET CAP

$525,746,096,848

OPEN

$26,888.84

VOLUME

$7,044,911,360

CLOSE

$26,890.13

DATE

05/19/2023

HIGH

$27,128.62

LOW

$26,700.21

MARKET CAP

$521,083,278,042

OPEN

$26,826.75

VOLUME

$11,258,983,301

CLOSE

$26,832.21

DATE

05/18/2023

HIGH

$27,466.53

LOW

$26,415.10

MARKET CAP

$519,935,930,272

OPEN

$27,401.65

VOLUME

$15,222,938,600

CLOSE

$27,398.80

DATE

05/17/2023

HIGH

$27,465.93

LOW

$26,600.14

MARKET CAP

$530,890,147,615

OPEN

$27,035.47

VOLUME

$15,140,006,925

CLOSE

$27,036.65

DATE

05/16/2023

HIGH

$27,299.30

LOW

$26,878.95

MARKET CAP

$523,846,408,825

OPEN

$27,171.51

VOLUME

$12,732,238,816

CLOSE

$27,192.69

DATE

05/15/2023

HIGH

$27,646.35

LOW

$26,766.10

MARKET CAP

$526,844,318,152

OPEN

$26,931.38

VOLUME

$14,413,231,792

CLOSE

$26,930.64

DATE

05/14/2023

HIGH

$27,150.98

LOW

$26,661.35

MARKET CAP

$521,742,220,417

OPEN

$26,788.97

VOLUME

$10,014,858,959

CLOSE

$26,784.08

DATE

05/13/2023

HIGH

$27,030.48

LOW

$26,710.87

MARKET CAP

$518,873,704,830

OPEN

$26,807.77

VOLUME

$9,999,171,605

CLOSE

$26,804.99

DATE

05/12/2023

HIGH

$27,055.65

LOW

$25,878.43

MARKET CAP

$519,254,029,392

OPEN

$26,987.66

VOLUME

$19,313,599,897

CLOSE

$27,000.79

DATE

05/11/2023

HIGH

$27,621.94

LOW

$26,781.83

MARKET CAP

$523,022,981,321

OPEN

$27,621.09

VOLUME

$16,724,343,943

CLOSE

$27,621.76

DATE

05/10/2023

HIGH

$28,322.69

LOW

$26,883.67

MARKET CAP

$535,026,153,602

OPEN

$27,654.64

VOLUME

$20,656,025,026

CLOSE

$27,658.77

DATE

05/09/2023

HIGH

$27,821.40

LOW

$27,375.60

MARKET CAP

$535,713,623,919

OPEN

$27,695.07

VOLUME

$14,128,593,256

CLOSE

$27,694.27

DATE

05/08/2023

HIGH

$28,663.27

LOW

$27,310.14

MARKET CAP

$536,375,393,861

OPEN

$28,450.46

VOLUME

$19,122,903,752

CLOSE

$28,454.98

DATE

05/07/2023

HIGH

$29,157.52

LOW

$28,441.37

MARKET CAP

$551,083,296,209

OPEN

$28,901.62

VOLUME

$11,301,355,486

CLOSE

$28,904.62

DATE

05/06/2023

HIGH

$29,820.13

LOW

$28,468.97

MARKET CAP

$559,767,467,681

OPEN

$29,538.86

VOLUME

$15,913,866,714

CLOSE

$29,534.38

DATE

05/05/2023

HIGH

$29,668.91

LOW

$28,845.51

MARKET CAP

$571,935,354,880

OPEN

$28,851.48

VOLUME

$17,936,566,518

CLOSE

$28,847.71

DATE

05/04/2023

HIGH

$29,353.18

LOW

$28,694.04

MARKET CAP

$558,617,183,941

OPEN

$29,031.30

VOLUME

$15,548,678,514

CLOSE

$29,006.31

DATE

05/03/2023

HIGH

$29,259.53

LOW

$28,178.39

MARKET CAP

$561,661,086,031

OPEN

$28,680.49

VOLUME

$19,122,972,518

CLOSE

$28,680.54

DATE

05/02/2023

HIGH

$28,881.30

LOW

$27,924.12

MARKET CAP

$555,325,979,264

OPEN

$28,087.17

VOLUME

$16,432,924,527

CLOSE

$28,091.57

DATE

05/01/2023

HIGH

$29,329.94

LOW

$27,680.79

MARKET CAP

$543,900,696,260

OPEN

$29,227.10

VOLUME

$18,655,599,976

CLOSE

$29,268.81

DATE

04/30/2023

HIGH

$29,952.03

LOW

$29,114.02

MARKET CAP

$566,661,285,145

OPEN

$29,245.52

VOLUME

$14,652,199,272

CLOSE

$29,248.49

DATE

04/29/2023

HIGH

$29,452.46

LOW

$29,088.04

MARKET CAP

$566,240,497,929

OPEN

$29,336.57

VOLUME

$10,662,634,333

CLOSE

$29,340.26

DATE

04/28/2023

HIGH

$29,572.79

LOW

$28,929.61

MARKET CAP

$567,993,007,156

OPEN

$29,481.01

VOLUME

$17,544,464,887

CLOSE

$29,473.79

DATE

04/27/2023

HIGH

$29,871.55

LOW

$28,402.89

MARKET CAP

$570,550,222,406

OPEN

$28,428.46

VOLUME

$27,153,445,027

CLOSE

$28,422.70

DATE

04/26/2023

HIGH

$29,995.84

LOW

$27,324.55

MARKET CAP

$550,180,352,608

OPEN

$28,300.06

VOLUME

$31,854,242,019

CLOSE

$28,307.60

DATE

04/25/2023

HIGH

$28,371.08

LOW

$27,207.93

MARKET CAP

$547,928,945,542

OPEN

$27,514.87

VOLUME

$17,733,373,139

CLOSE

$27,525.34

DATE

04/24/2023

HIGH

$27,979.98

LOW

$27,070.85

MARKET CAP

$532,766,516,007

OPEN

$27,591.73

VOLUME

$17,703,288,330

CLOSE

$27,591.38

DATE

04/23/2023

HIGH

$27,820.24

LOW

$27,400.31

MARKET CAP

$534,020,212,997

OPEN

$27,816.14

VOLUME

$12,785,446,832

CLOSE

$27,817.50

DATE

04/22/2023

HIGH

$27,872.14

LOW

$27,169.57

MARKET CAP

$538,371,205,878

OPEN

$27,265.90

VOLUME

$13,125,734,602

CLOSE

$27,276.91

DATE

04/21/2023

HIGH

$28,349.97

LOW

$27,177.37

MARKET CAP

$527,883,377,618

OPEN

$28,249.23

VOLUME

$20,759,504,330

CLOSE

$28,245.99

DATE

04/20/2023

HIGH

$29,076.40

LOW

$28,037.26

MARKET CAP

$546,611,911,813

OPEN

$28,823.68

VOLUME

$21,340,360,360

CLOSE

$28,822.68

DATE

04/19/2023

HIGH

$30,411.05

LOW

$28,669.90

MARKET CAP

$557,748,035,703

OPEN

$30,394.19

VOLUME

$24,571,565,421

CLOSE

$30,397.55

DATE

04/18/2023

HIGH

$30,470.30

LOW

$29,154.85

MARKET CAP

$588,197,752,221

OPEN

$29,449.09

VOLUME

$19,480,529,496

CLOSE

$29,445.04

DATE

04/17/2023

HIGH

$30,319.20

LOW

$29,275.37

MARKET CAP

$569,735,854,497

OPEN

$30,317.15

VOLUME

$17,872,186,762

CLOSE

$30,315.36

DATE

04/16/2023

HIGH

$30,555.54

LOW

$30,157.83

MARKET CAP

$586,546,802,552

OPEN

$30,315.98

VOLUME

$12,854,816,417

CLOSE

$30,318.50

DATE

04/15/2023

HIGH

$30,601.74

LOW

$30,245.88

MARKET CAP

$586,582,359,795

OPEN

$30,490.75

VOLUME

$11,940,685,378

CLOSE

$30,485.70

DATE

04/14/2023

HIGH

$31,005.61

LOW

$30,044.50

MARKET CAP

$589,786,626,447

OPEN

$30,409.56

VOLUME

$22,659,995,079

CLOSE

$30,399.07

DATE

04/13/2023

HIGH

$30,539.85

LOW

$29,878.62

MARKET CAP

$588,084,165,990

OPEN

$29,892.74

VOLUME

$17,487,721,001

CLOSE

$30,139.05

DATE

04/12/2023

HIGH

$30,462.48

LOW

$29,725.57

MARKET CAP

$583,034,311,649

OPEN

$30,231.58

VOLUME

$18,651,929,926

CLOSE

$30,235.06

DATE

04/11/2023

HIGH

$30,509.08

LOW

$29,609.30

MARKET CAP

$584,854,674,446

OPEN

$29,653.68

VOLUME

$20,121,259,843

CLOSE

$29,652.98

DATE

04/10/2023

HIGH

$29,771.46

LOW

$28,189.27

MARKET CAP

$573,568,312,635

OPEN

$28,336.03

VOLUME

$19,282,400,094

CLOSE

$28,333.05

DATE

04/09/2023

HIGH

$28,532.83

LOW

$27,828.48

MARKET CAP

$548,015,190,714

OPEN

$27,952.37

VOLUME

$12,175,322,951

CLOSE

$27,947.79

DATE

04/08/2023

HIGH

$28,159.86

LOW

$27,883.39

MARKET CAP

$540,536,533,675

OPEN

$27,920.51

VOLUME

$9,373,255,556

CLOSE

$27,925.86

DATE

04/07/2023

HIGH

$28,111.59

LOW

$27,794.03

MARKET CAP

$540,086,456,069

OPEN

$28,038.97

VOLUME

$10,861,680,497

CLOSE

$28,044.14

DATE

04/06/2023

HIGH

$28,178.38

LOW

$27,738.76

MARKET CAP

$542,349,825,342

OPEN

$28,175.23

VOLUME

$13,837,809,380

CLOSE

$28,177.98

DATE

04/05/2023

HIGH

$28,739.24

LOW

$27,843.76

MARKET CAP

$544,910,072,722

OPEN

$28,169.73

VOLUME

$17,052,315,986

CLOSE

$28,168.09

DATE

04/04/2023

HIGH

$28,433.74

LOW

$27,681.31

MARKET CAP

$544,693,901,828

OPEN

$27,795.27

VOLUME

$15,284,538,859

CLOSE

$27,790.22

DATE

04/03/2023

HIGH

$28,475.62

LOW

$27,276.72

MARKET CAP

$537,360,742,270

OPEN

$28,183.08

VOLUME

$19,556,501,327