Bitcoin Futures,May-2024 (BTC=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 65,390.00 | 65,395.00 | 63,775.00 | 64,530.00 | 64,530.00 | 5,326 |
| 25 Apr 2024 | 64,240.00 | 65,015.00 | 62,770.00 | 64,700.00 | 64,700.00 | 12,369 |
| 24 Apr 2024 | 66,335.00 | 67,120.00 | 63,435.00 | 63,880.00 | 63,880.00 | 12,369 |
| 23 Apr 2024 | 66,690.00 | 67,340.00 | 65,795.00 | 66,435.00 | 66,435.00 | 9,402 |
| 22 Apr 2024 | 64,695.00 | 66,945.00 | 64,495.00 | 66,610.00 | 66,610.00 | 10,176 |
| 19 Apr 2024 | 63,680.00 | 65,640.00 | 59,635.00 | 64,355.00 | 64,355.00 | 12,735 |
| 18 Apr 2024 | 61,425.00 | 64,390.00 | 61,005.00 | 63,660.00 | 63,660.00 | 12,012 |
| 17 Apr 2024 | 64,125.00 | 64,665.00 | 59,705.00 | 61,130.00 | 61,130.00 | 15,392 |
| 16 Apr 2024 | 63,560.00 | 64,085.00 | 61,895.00 | 62,920.00 | 62,920.00 | 9,645 |
| 15 Apr 2024 | 64,100.00 | 67,215.00 | 62,560.00 | 63,560.00 | 63,560.00 | 15,198 |
| 12 Apr 2024 | 70,570.00 | 71,805.00 | 65,375.00 | 67,170.00 | 67,170.00 | 14,415 |
| 11 Apr 2024 | 70,460.00 | 71,770.00 | 69,850.00 | 70,800.00 | 70,800.00 | 7,179 |
| 10 Apr 2024 | 69,565.00 | 70,560.00 | 67,770.00 | 70,410.00 | 70,410.00 | 10,230 |
| 09 Apr 2024 | 72,185.00 | 72,455.00 | 68,545.00 | 69,355.00 | 69,355.00 | 9,476 |
| 08 Apr 2024 | 69,105.00 | 73,380.00 | 69,080.00 | 72,110.00 | 72,110.00 | 10,264 |
| 05 Apr 2024 | 68,230.00 | 69,160.00 | 66,300.00 | 67,755.00 | 67,755.00 | 7,986 |
| 04 Apr 2024 | 66,250.00 | 69,910.00 | 65,425.00 | 68,840.00 | 68,840.00 | 9,226 |
| 03 Apr 2024 | 65,865.00 | 67,455.00 | 64,910.00 | 66,305.00 | 66,305.00 | 6,321 |
| 02 Apr 2024 | 70,340.00 | 70,555.00 | 65,000.00 | 66,550.00 | 66,550.00 | 10,550 |
| 01 Apr 2024 | 71,500.00 | 72,230.00 | 68,590.00 | 70,380.00 | 70,380.00 | 8,077 |
| 28 Mar 2024 | 68,860.00 | 71,570.00 | 68,840.00 | 71,296.17 | 71,296.17 | 7,625 |
| 27 Mar 2024 | 69,915.00 | 71,765.00 | 68,305.00 | 68,635.00 | 68,635.00 | 10,711 |
| 26 Mar 2024 | 70,095.00 | 71,595.00 | 69,330.00 | 69,440.00 | 69,440.00 | 13,919 |
| 25 Mar 2024 | 66,505.00 | 71,425.00 | 66,390.00 | 71,130.00 | 71,130.00 | 17,480 |
| 22 Mar 2024 | 65,710.00 | 66,750.00 | 62,655.00 | 63,975.00 | 63,975.00 | 11,341 |
| 21 Mar 2024 | 67,990.00 | 68,400.00 | 64,600.00 | 65,415.00 | 65,415.00 | 12,956 |
| 20 Mar 2024 | 64,130.00 | 68,020.00 | 61,020.00 | 65,990.00 | 65,990.00 | 13,914 |
| 19 Mar 2024 | 67,755.00 | 68,385.00 | 62,485.00 | 64,595.00 | 64,595.00 | 13,848 |
| 18 Mar 2024 | 68,480.00 | 69,275.00 | 66,830.00 | 67,180.00 | 67,180.00 | 8,669 |
| 15 Mar 2024 | 71,055.00 | 72,870.00 | 66,125.00 | 69,165.00 | 69,165.00 | 15,859 |
| 14 Mar 2024 | 73,800.00 | 74,415.00 | 68,805.00 | 69,600.00 | 69,600.00 | 12,636 |
| 13 Mar 2024 | 71,370.00 | 74,365.00 | 71,210.00 | 73,915.00 | 73,915.00 | 7,789 |
| 12 Mar 2024 | 73,100.00 | 73,775.00 | 69,125.00 | 71,800.00 | 71,800.00 | 13,572 |
| 11 Mar 2024 | 69,660.00 | 73,550.00 | 67,550.00 | 72,660.00 | 72,660.00 | 12,897 |
| 08 Mar 2024 | 68,015.00 | 71,055.00 | 66,755.00 | 69,805.00 | 69,805.00 | 11,249 |
| 07 Mar 2024 | 66,855.00 | 68,840.00 | 66,060.00 | 68,365.00 | 68,365.00 | 8,061 |
| 06 Mar 2024 | 63,935.00 | 68,200.00 | 63,385.00 | 67,760.00 | 67,760.00 | 13,346 |
| 05 Mar 2024 | 68,665.00 | 70,195.00 | 60,120.00 | 62,425.00 | 62,425.00 | 24,388 |
| 04 Mar 2024 | 63,760.00 | 68,765.00 | 63,055.00 | 68,480.00 | 68,480.00 | 14,722 |
| 01 Mar 2024 | 62,005.00 | 64,065.00 | 61,490.00 | 63,825.00 | 63,825.00 | 10,098 |
| 29 Feb 2024 | 61,940.00 | 64,325.00 | 60,975.00 | 62,760.00 | 62,760.00 | 18,024 |
| 28 Feb 2024 | 57,700.00 | 64,990.00 | 57,350.00 | 60,870.00 | 60,870.00 | 24,495 |
| 27 Feb 2024 | 55,430.00 | 58,335.00 | 55,250.00 | 57,620.00 | 57,620.00 | 13,225 |
| 26 Feb 2024 | 52,320.00 | 55,740.00 | 51,460.00 | 55,290.00 | 55,290.00 | 11,813 |
| 23 Feb 2024 | 51,430.00 | 51,465.00 | 50,760.00 | 50,958.01 | 50,958.01 | 5,157 |
| 22 Feb 2024 | 51,495.00 | 52,175.00 | 50,935.00 | 52,040.00 | 52,040.00 | 9,292 |
| 21 Feb 2024 | 52,330.00 | 52,670.00 | 50,630.00 | 50,955.00 | 50,955.00 | 12,760 |
| 20 Feb 2024 | 52,425.00 | 53,200.00 | 50,830.00 | 52,090.00 | 52,090.00 | 16,703 |
| 16 Feb 2024 | 51,825.00 | 52,855.00 | 51,825.00 | 52,025.00 | 52,025.00 | 8,909 |
| 15 Feb 2024 | 52,165.00 | 53,145.00 | 51,605.00 | 51,955.00 | 51,955.00 | 9,406 |
| 14 Feb 2024 | 49,650.00 | 52,390.00 | 49,535.00 | 51,990.00 | 51,990.00 | 10,316 |
| 13 Feb 2024 | 50,285.00 | 50,730.00 | 48,600.00 | 49,640.00 | 49,640.00 | 9,230 |
| 12 Feb 2024 | 48,460.00 | 50,675.00 | 47,950.00 | 50,465.00 | 50,465.00 | 9,063 |
| 09 Feb 2024 | 45,535.00 | 48,505.00 | 45,535.00 | 47,770.00 | 47,770.00 | 11,047 |
| 08 Feb 2024 | 44,410.00 | 45,885.00 | 44,410.00 | 45,750.00 | 45,750.00 | 8,758 |
| 07 Feb 2024 | 43,470.00 | 44,695.00 | 42,930.00 | 44,410.00 | 44,410.00 | 7,443 |
| 06 Feb 2024 | 42,695.00 | 43,645.00 | 42,590.00 | 43,305.00 | 43,305.00 | 4,921 |
| 05 Feb 2024 | 42,790.00 | 43,810.00 | 42,340.00 | 42,555.00 | 42,555.00 | 6,737 |
| 02 Feb 2024 | 43,215.00 | 43,785.00 | 42,810.00 | 43,185.00 | 43,185.00 | 4,777 |
| 01 Feb 2024 | 42,930.00 | 43,600.00 | 42,100.00 | 43,275.00 | 43,275.00 | 6,568 |
| 31 Jan 2024 | 43,705.00 | 44,120.00 | 42,575.00 | 42,815.00 | 42,815.00 | 7,804 |
| 30 Jan 2024 | 43,445.00 | 44,255.00 | 43,435.00 | 43,890.00 | 43,890.00 | 7,256 |
| 29 Jan 2024 | 42,190.00 | 43,665.00 | 42,040.00 | 43,530.00 | 43,530.00 | 7,389 |
| 26 Jan 2024 | 39,970.00 | 41,565.00 | 39,840.00 | 41,327.19 | 41,327.19 | 9,966 |
| 25 Jan 2024 | 39,945.00 | 40,315.00 | 39,545.00 | 39,750.00 | 39,750.00 | 7,377 |
| 24 Jan 2024 | 39,450.00 | 40,540.00 | 39,450.00 | 39,700.00 | 39,700.00 | 11,877 |
| 23 Jan 2024 | 39,755.00 | 40,170.00 | 38,540.00 | 39,235.00 | 39,235.00 | 12,701 |
| 22 Jan 2024 | 41,600.00 | 41,665.00 | 39,345.00 | 40,180.00 | 40,180.00 | 13,318 |
| 19 Jan 2024 | 41,300.00 | 42,165.00 | 40,300.00 | 41,585.00 | 41,585.00 | 11,085 |
| 18 Jan 2024 | 42,745.00 | 42,945.00 | 40,590.00 | 40,880.00 | 40,880.00 | 13,037 |
| 17 Jan 2024 | 43,370.00 | 43,405.00 | 42,215.00 | 42,810.00 | 42,810.00 | 7,598 |
| 16 Jan 2024 | 42,365.00 | 43,675.00 | 41,705.00 | 43,295.00 | 43,295.00 | 14,369 |
| 12 Jan 2024 | 46,505.00 | 46,685.00 | 43,165.00 | 43,690.00 | 43,690.00 | 19,477 |
| 11 Jan 2024 | 47,080.00 | 49,435.00 | 45,700.00 | 46,350.00 | 46,350.00 | 26,661 |
| 10 Jan 2024 | 46,405.00 | 47,075.00 | 44,505.00 | 46,325.00 | 46,325.00 | 18,562 |
| 09 Jan 2024 | 47,495.00 | 48,500.00 | 45,270.00 | 47,045.00 | 47,045.00 | 13,488 |
| 08 Jan 2024 | 44,300.00 | 47,800.00 | 43,490.00 | 47,305.00 | 47,305.00 | 13,422 |
| 05 Jan 2024 | 44,845.00 | 44,870.00 | 43,160.00 | 44,385.00 | 44,385.00 | 6,448 |
| 04 Jan 2024 | 43,285.00 | 45,425.00 | 43,005.00 | 44,630.00 | 44,630.00 | 8,081 |
| 03 Jan 2024 | 45,500.00 | 46,015.00 | 41,110.00 | 43,080.00 | 43,080.00 | 14,998 |
| 02 Jan 2024 | 43,965.00 | 47,095.00 | 43,965.00 | 45,330.00 | 45,330.00 | 19,344 |
| 29 Dec 2023 | 42,675.00 | 43,115.00 | 42,215.00 | 42,679.74 | 42,679.74 | 6,815 |
| 28 Dec 2023 | 43,450.00 | 43,895.00 | 42,265.00 | 42,515.00 | 42,515.00 | 6,585 |
| 27 Dec 2023 | 42,475.00 | 43,685.00 | 42,150.00 | 43,565.00 | 43,565.00 | 9,099 |
| 26 Dec 2023 | 43,740.00 | 43,760.00 | 41,645.00 | 42,150.00 | 42,150.00 | 11,155 |
| 22 Dec 2023 | 44,110.00 | 44,640.00 | 43,495.00 | 43,765.00 | 43,765.00 | 9,107 |
| 21 Dec 2023 | 43,770.00 | 44,465.00 | 43,470.00 | 43,860.00 | 43,860.00 | 8,472 |
| 20 Dec 2023 | 42,455.00 | 44,585.00 | 42,305.00 | 43,630.00 | 43,630.00 | 10,587 |
| 19 Dec 2023 | 42,770.00 | 43,670.00 | 41,905.00 | 42,360.00 | 42,360.00 | 9,272 |
| 18 Dec 2023 | 41,950.00 | 42,995.00 | 40,705.00 | 42,105.00 | 42,105.00 | 6,931 |
| 15 Dec 2023 | 43,285.00 | 43,455.00 | 41,855.00 | 42,440.00 | 42,440.00 | 6,434 |
| 14 Dec 2023 | 43,350.00 | 43,710.00 | 41,935.00 | 43,140.00 | 43,140.00 | 8,287 |
| 13 Dec 2023 | 41,445.00 | 43,505.00 | 40,800.00 | 43,210.00 | 43,210.00 | 7,734 |
| 12 Dec 2023 | 41,530.00 | 42,295.00 | 40,895.00 | 41,455.00 | 41,455.00 | 6,933 |
| 11 Dec 2023 | 44,320.00 | 44,320.00 | 40,450.00 | 41,035.00 | 41,035.00 | 14,410 |
| 08 Dec 2023 | 43,595.00 | 45,260.00 | 43,515.00 | 44,910.00 | 44,910.00 | 7,011 |
| 07 Dec 2023 | 44,220.00 | 44,555.00 | 43,355.00 | 43,700.00 | 43,700.00 | 7,768 |
| 06 Dec 2023 | 44,770.00 | 44,775.00 | 43,815.00 | 44,215.00 | 44,215.00 | 9,164 |
| 05 Dec 2023 | 42,395.00 | 44,725.00 | 41,810.00 | 44,290.00 | 44,290.00 | 10,616 |
| 04 Dec 2023 | 40,480.00 | 42,715.00 | 40,325.00 | 42,280.00 | 42,280.00 | 13,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.