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