Recorded history of daily opens, closes, highs and lows for Bitcoin (BTC) Denominated in US dollar in 2024
High: 73,118.0900 on 13/03/2024
Low: 39,523.6300 on 22/01/2024
Today's Live Rate: 1 BTC 62,215.0000 USD
See Today's Bitcoin (BTC) Prices in US dollar
Historical Graph For Converting Bitcoin (BTC)s into US dollars in 2024
Crypto News
Ethereum Selloff "Typical" Response to Good News
May 24, 2024
Ethereum Lifts All Boats in the Crypto Harbour
May 21, 2024
Meme Mania No Help for Altcoins
May 15, 2024
Crypto Market Cap Down 5.2% Over Seven Days
May 13, 2024
Cryptos Return to Gains Aided by Improved Sentiment
May 07, 2024
Table of 1 Bitcoin (BTC) to US dollar Exchange Rate for 2024
| Date | Open | High | Low | Close |
May | ||||
| Thursday 23 May 2024 | 69,123.5600 | 70,037.7600 | 66,370.0000 | 67,946.3500 |
| Wednesday 22 May 2024 | 70,141.1700 | 70,643.8900 | 68,952.2400 | 69,123.5600 |
| Tuesday 21 May 2024 | 71,430.2300 | 71,964.7900 | 69,158.9900 | 70,141.1700 |
| Monday 20 May 2024 | 66,268.2500 | 71,546.4000 | 66,071.7400 | 71,430.2300 |
| Sunday 19 May 2024 | 66,927.5600 | 67,696.2100 | 65,878.1800 | 66,268.2500 |
| Saturday 18 May 2024 | 67,051.3500 | 67,397.7000 | 66,633.0100 | 66,927.5600 |
| Friday 17 May 2024 | 67,247.0000 | 67,422.0000 | 66,079.0000 | 66,215.0000 |
| Thursday 16 May 2024 | 65,838.0000 | 66,517.0000 | 66,079.0000 | 66,112.0000 |
| Wednesday 15 May 2024 | 61,548.4800 | 66,467.2900 | 61,325.4800 | 66,245.1600 |
| Tuesday 14 May 2024 | 62,932.2900 | 63,097.0700 | 61,094.7700 | 61,548.4800 |
| Monday 13 May 2024 | 61,459.2200 | 63,445.7200 | 60,758.3800 | 62,932.2900 |
| Sunday 12 May 2024 | 60,823.1900 | 61,838.5100 | 60,600.9000 | 61,459.2200 |
| Saturday 11 May 2024 | 60,790.8200 | 61,489.5400 | 60,474.7300 | 60,823.1900 |
| Friday 10 May 2024 | 63,077.1800 | 63,469.1300 | 60,181.2400 | 60,790.8200 |
| Thursday 9 May 2024 | 61,179.8100 | 63,429.9800 | 60,623.9400 | 63,077.1800 |
| Wednesday 8 May 2024 | 62,323.3600 | 63,004.6000 | 60,867.5200 | 61,179.8100 |
| Tuesday 7 May 2024 | 63,168.4400 | 64,403.1500 | 62,274.0900 | 62,323.3600 |
| Monday 6 May 2024 | 64,037.5000 | 65,517.3300 | 62,715.9000 | 63,168.4400 |
| Sunday 5 May 2024 | 63,904.5100 | 64,634.4300 | 62,923.4700 | 64,037.5000 |
| Saturday 4 May 2024 | 62,917.4500 | 64,539.1400 | 62,587.8400 | 63,904.5100 |
| Friday 3 May 2024 | 59,083.8500 | 63,355.8300 | 58,835.7600 | 62,917.4500 |
| Thursday 2 May 2024 | 58,277.4400 | 59,628.0800 | 56,936.2800 | 59,083.8500 |
| Wednesday 1 May 2024 | 60,633.9700 | 60,788.5200 | 56,516.0900 | 58,277.4400 |
April | ||||
| Tuesday 30 April 2024 | 63,847.5400 | 64,721.1300 | 59,097.2900 | 60,633.9700 |
| Monday 29 April 2024 | 63,111.3400 | 64,192.5400 | 61,768.5100 | 63,847.5400 |
| Sunday 28 April 2024 | 63,434.4400 | 64,335.0800 | 62,769.0100 | 63,111.3400 |
| Saturday 27 April 2024 | 63,750.6300 | 63,904.8500 | 62,408.9700 | 63,434.4400 |
| Friday 26 April 2024 | 64,488.4900 | 64,795.1500 | 63,307.5600 | 63,750.6300 |
| Thursday 25 April 2024 | 64,263.9500 | 65,279.7000 | 62,759.6500 | 64,488.4900 |
| Wednesday 24 April 2024 | 66,415.0600 | 67,067.5200 | 63,556.9700 | 64,263.9500 |
| Tuesday 23 April 2024 | 66,854.2400 | 67,211.1500 | 65,835.9300 | 66,415.0600 |
| Monday 22 April 2024 | 64,955.8200 | 67,257.6800 | 64,536.4200 | 66,854.2400 |
| Sunday 21 April 2024 | 64,979.2100 | 65,724.2200 | 64,271.7700 | 64,955.8200 |
| Saturday 20 April 2024 | 63,848.2600 | 65,453.0700 | 63,140.6800 | 64,979.2100 |
| Friday 19 April 2024 | 63,511.2000 | 65,491.9400 | 59,607.4900 | 63,848.2600 |
| Thursday 18 April 2024 | 61,283.7400 | 64,181.2500 | 60,829.2700 | 63,511.2000 |
| Wednesday 17 April 2024 | 63,824.7000 | 64,503.7700 | 59,682.7900 | 61,283.7400 |
| Tuesday 16 April 2024 | 63,447.2700 | 64,385.4600 | 61,667.7200 | 63,824.7000 |
| Monday 15 April 2024 | 65,765.6400 | 66,902.9400 | 62,328.0700 | 63,447.2700 |
| Sunday 14 April 2024 | 64,209.0000 | 64,862.0000 | 64,002.0000 | 64,358.0000 |
| Saturday 13 April 2024 | 67,681.0000 | 67,862.0000 | 67,145.0000 | 67,360.0000 |
| Friday 12 April 2024 | 70,026.4300 | 71,246.6900 | 65,257.5700 | 67,158.3000 |
| Thursday 11 April 2024 | 69,751.0000 | 70,915.0000 | 70,511.0000 | 70,696.0000 |
| Wednesday 10 April 2024 | 68,650.0000 | 69,045.0000 | 68,887.0000 | 69,354.0000 |
| Tuesday 9 April 2024 | 68,888.0000 | 71,748.9200 | 68,213.2400 | 69,129.4800 |
| Monday 8 April 2024 | 69,357.3200 | 72,750.5100 | 69,064.4100 | 71,629.3600 |
| Sunday 7 April 2024 | 68,913.7900 | 70,303.0800 | 68,877.3500 | 69,357.3200 |
| Saturday 6 April 2024 | 67,860.5300 | 69,672.0900 | 67,483.8200 | 68,913.7900 |
| Friday 5 April 2024 | 68,523.7900 | 68,772.3400 | 65,994.6500 | 67,860.5300 |
| Thursday 4 April 2024 | 65,986.1100 | 69,343.3200 | 65,081.4200 | 68,523.7900 |
| Wednesday 3 April 2024 | 65,466.8100 | 66,925.9300 | 64,514.8700 | 65,986.1100 |
| Tuesday 2 April 2024 | 69,686.3700 | 69,703.1000 | 64,571.7100 | 65,466.8100 |
| Monday 1 April 2024 | 71,312.9100 | 71,325.6100 | 68,074.9200 | 69,686.3700 |
March | ||||
| Sunday 31 March 2024 | 69,629.9900 | 71,389.7800 | 69,601.3900 | 71,312.9100 |
| Saturday 30 March 2024 | 69,903.7200 | 70,356.0700 | 69,586.0100 | 69,629.9900 |
| Friday 29 March 2024 | 70,789.5700 | 70,925.0400 | 69,059.0300 | 69,903.7200 |
| Thursday 28 March 2024 | 69,434.4600 | 71,593.9300 | 68,864.8900 | 70,789.5700 |
| Wednesday 27 March 2024 | 69,990.2200 | 71,762.0600 | 68,384.7100 | 69,434.4600 |
| Tuesday 26 March 2024 | 69,892.2600 | 71,558.8500 | 69,294.6900 | 69,990.2200 |
| Monday 25 March 2024 | 67,208.3300 | 71,202.6500 | 66,400.4600 | 69,892.2600 |
| Sunday 24 March 2024 | 64,004.4200 | 67,623.7800 | 63,802.8200 | 67,208.3300 |
| Saturday 23 March 2024 | 63,816.9900 | 66,005.7100 | 63,025.9900 | 64,004.4200 |
| Friday 22 March 2024 | 65,493.2200 | 66,643.6400 | 62,321.3000 | 63,816.9900 |
| Thursday 21 March 2024 | 67,857.3000 | 68,229.3800 | 64,548.0900 | 65,493.2200 |
| Wednesday 20 March 2024 | 61,924.0200 | 68,139.3300 | 60,782.8000 | 67,857.3000 |
| Tuesday 19 March 2024 | 67,609.4400 | 68,116.5300 | 61,529.1500 | 61,924.0200 |
| Monday 18 March 2024 | 67,416.0000 | 68,527.0000 | 67,355.0000 | 68,234.0000 |
| Sunday 17 March 2024 | 67,926.0000 | 68,058.0000 | 65,338.0000 | 65,608.0000 |
| Saturday 16 March 2024 | 68,382.0000 | 68,440.0000 | 67,747.0000 | 65,260.5500 |
| Friday 15 March 2024 | 71,366.9600 | 72,394.9700 | 65,579.7800 | 69,497.3900 |
| Thursday 14 March 2024 | 73,118.0900 | 73,802.6400 | 68,493.9100 | 71,366.9600 |
| Wednesday 13 March 2024 | 71,449.5000 | 73,672.1400 | 71,329.7000 | 73,118.0900 |
| Tuesday 12 March 2024 | 72,095.8600 | 72,996.9900 | 68,636.4300 | 71,449.5000 |
| Monday 11 March 2024 | 69,023.5300 | 72,872.7700 | 67,170.4200 | 72,095.8600 |
| Sunday 10 March 2024 | 69,361.0000 | 69,935.0000 | 69,315.0000 | 69,503.0000 |
| Saturday 9 March 2024 | 68,431.0000 | 68,635.0000 | 68,057.0000 | 68,641.0000 |
| Friday 8 March 2024 | 66,928.1500 | 70,151.2300 | 66,173.7300 | 68,269.3900 |
| Thursday 7 March 2024 | 66,115.5700 | 68,065.8900 | 65,610.9400 | 66,928.1500 |
| Wednesday 6 March 2024 | 63,804.1100 | 67,645.9700 | 62,851.2700 | 66,115.5700 |
| Tuesday 5 March 2024 | 68,338.6400 | 69,244.5500 | 59,268.6800 | 63,804.1100 |
| Monday 4 March 2024 | 63,149.4300 | 68,562.0300 | 62,363.9700 | 68,338.6400 |
| Sunday 3 March 2024 | 62,038.3900 | 63,254.8400 | 61,392.4000 | 63,149.4300 |
| Saturday 2 March 2024 | 62,431.2500 | 62,479.0700 | 61,631.0500 | 62,038.3900 |
| Friday 1 March 2024 | 61,179.5800 | 63,226.7700 | 60,795.2100 | 62,431.2500 |
February | ||||
| Thursday 29 February 2024 | 62,507.1000 | 63,652.7600 | 60,370.9800 | 61,179.5800 |
| Wednesday 28 February 2024 | 57,071.6000 | 64,086.0800 | 56,726.3100 | 62,507.1000 |
| Tuesday 27 February 2024 | 54,518.5800 | 57,612.9400 | 54,483.1900 | 57,071.6000 |
| Monday 26 February 2024 | 51,727.6300 | 54,939.8700 | 50,920.5300 | 54,518.5800 |
| Sunday 25 February 2024 | 51,574.6100 | 51,957.8700 | 51,288.5700 | 51,727.6300 |
| Saturday 24 February 2024 | 50,744.0700 | 51,687.8800 | 50,583.6600 | 51,574.6100 |
| Friday 23 February 2024 | 51,263.6700 | 51,509.5800 | 50,523.0700 | 50,744.0700 |
| Thursday 22 February 2024 | 51,854.3600 | 52,056.0100 | 50,914.9700 | 51,263.6700 |
| Wednesday 21 February 2024 | 52,269.5900 | 52,375.4200 | 50,633.4900 | 51,854.3600 |
| Tuesday 20 February 2024 | 51,781.2200 | 52,985.9500 | 50,766.7700 | 52,269.5900 |
| Monday 19 February 2024 | 52,139.3300 | 52,487.6000 | 51,691.2500 | 51,781.2200 |
| Sunday 18 February 2024 | 51,668.7800 | 52,393.5900 | 51,194.3000 | 52,139.3300 |
| Saturday 17 February 2024 | 52,163.2800 | 52,201.8900 | 50,647.3400 | 51,668.7800 |
| Friday 16 February 2024 | 51,934.5700 | 52,598.0500 | 51,604.8800 | 52,163.2800 |
| Thursday 15 February 2024 | 51,844.1900 | 52,845.4500 | 51,357.8100 | 51,934.5700 |
| Wednesday 14 February 2024 | 49,733.1100 | 52,085.6600 | 49,272.5800 | 51,844.1900 |
| Tuesday 13 February 2024 | 49,942.9700 | 50,392.9200 | 48,336.8300 | 49,733.1100 |
| Monday 12 February 2024 | 48,311.1600 | 50,339.2000 | 47,718.5900 | 49,942.9700 |
| Sunday 11 February 2024 | 47,768.1200 | 48,597.4600 | 47,592.0400 | 48,311.1600 |
| Saturday 10 February 2024 | 47,154.2300 | 48,166.1400 | 46,894.6100 | 47,768.1200 |
| Friday 9 February 2024 | 45,304.6100 | 48,208.2700 | 45,257.2200 | 47,154.2300 |
| Thursday 8 February 2024 | 44,339.0400 | 45,622.1300 | 44,333.8700 | 45,304.6100 |
| Wednesday 7 February 2024 | 43,091.5100 | 44,402.0000 | 42,766.8000 | 44,339.0400 |
| Tuesday 6 February 2024 | 42,664.5600 | 43,360.0500 | 42,526.9200 | 43,091.5100 |
| Monday 5 February 2024 | 42,570.2100 | 43,518.7000 | 41,931.5900 | 42,664.5600 |
| Sunday 4 February 2024 | 42,999.5200 | 43,093.7900 | 42,232.0200 | 42,570.2100 |
| Saturday 3 February 2024 | 43,181.7100 | 43,355.7600 | 42,874.3700 | 42,999.5200 |
| Friday 2 February 2024 | 43,073.2000 | 43,452.7600 | 42,536.2100 | 43,181.7100 |
| Thursday 1 February 2024 | 42,555.0800 | 43,267.3900 | 41,855.8800 | 43,073.2000 |
January | ||||
| Wednesday 31 January 2024 | 42,943.6400 | 43,734.3800 | 42,276.8200 | 42,555.0800 |
| Tuesday 30 January 2024 | 43,340.0000 | 43,551.0000 | 43,307.0000 | 43,332.0000 |
| Monday 29 January 2024 | 42,624.0000 | 42,221.0000 | 42,029.0000 | 42,141.0000 |
| Sunday 28 January 2024 | 42,194.0000 | 42,822.8000 | 41,632.1800 | 42,028.9200 |
| Saturday 27 January 2024 | 41,816.5500 | 42,191.8300 | 41,393.2200 | 42,124.0200 |
| Friday 26 January 2024 | 39,941.7400 | 42,227.7100 | 39,814.8700 | 41,816.5500 |
| Thursday 25 January 2024 | 40,078.6200 | 40,280.9100 | 39,523.9400 | 39,941.7400 |
| Wednesday 24 January 2024 | 39,876.4400 | 40,526.2500 | 39,429.3100 | 40,078.6200 |
| Tuesday 23 January 2024 | 39,523.6300 | 40,136.0900 | 38,512.3400 | 39,876.4400 |
| Monday 22 January 2024 | 41,570.1700 | 41,669.9000 | 39,396.8100 | 39,523.6300 |
| Sunday 21 January 2024 | 41,677.0800 | 41,862.8300 | 41,493.5900 | 41,570.1700 |
| Saturday 20 January 2024 | 41,625.4700 | 41,846.4500 | 41,433.2700 | 41,677.0800 |
| Friday 19 January 2024 | 40,891.0000 | 41,444.0000 | 41,228.0000 | 41,465.0000 |
| Thursday 18 January 2024 | 42,586.0000 | 42,682.0000 | 42,393.0000 | 42,745.0000 |
| Wednesday 17 January 2024 | 42,467.0000 | 42,724.0000 | 42,640.0000 | 42,798.0000 |
| Tuesday 16 January 2024 | 42,491.2600 | 43,562.1900 | 42,047.8200 | 43,130.8800 |
| Monday 15 January 2024 | 41,704.3900 | 43,325.8800 | 41,687.6900 | 42,491.2600 |
| Sunday 14 January 2024 | 42,839.1900 | 43,060.4900 | 41,702.5300 | 41,704.3900 |
| Saturday 13 January 2024 | 42,776.4200 | 43,243.4700 | 42,438.3600 | 42,839.1900 |
| Friday 12 January 2024 | 46,353.1500 | 46,512.1700 | 41,454.5700 | 42,776.4200 |
| Thursday 11 January 2024 | 46,667.4800 | 49,054.0500 | 45,580.1100 | 46,353.1500 |
| Wednesday 10 January 2024 | 46,123.0000 | 47,705.8400 | 44,326.3200 | 46,667.4800 |
| Tuesday 9 January 2024 | 46,988.1400 | 47,923.1700 | 44,889.6400 | 46,123.0000 |
| Monday 8 January 2024 | 43,950.8400 | 47,295.9400 | 43,209.8000 | 46,988.1400 |
| Sunday 7 January 2024 | 43,988.3300 | 44,496.4700 | 43,639.5700 | 43,950.8400 |
| Saturday 6 January 2024 | 44,178.8900 | 44,248.4000 | 43,444.9000 | 43,988.3300 |
| Friday 5 January 2024 | 44,194.3800 | 44,377.1500 | 42,508.0800 | 44,178.8900 |
| Thursday 4 January 2024 | 42,854.0800 | 44,797.0300 | 42,657.4400 | 44,194.3800 |
| Wednesday 3 January 2024 | 44,970.3400 | 45,513.7300 | 40,214.6700 | 42,854.0800 |
| Tuesday 2 January 2024 | 44,197.6100 | 45,918.9800 | 44,181.8600 | 44,970.3400 |
| Monday 1 January 2024 | 42,280.1400 | 44,210.8900 | 42,187.3200 | 44,197.6100 |
Pound to Euro Forecast | Pound to Dollar Forecast | Euro to Dollar Forecast | Pound to Australian Dollar Forecast | Pound to New Zealand Dollar Forecast | Pound to Canadian Dollar Forecast
All Content © Pound Sterling Live 2024. Any copying and reproduction of our content - verbatim or altered - will prompt a response from our legal representatives.
Pound Sterling Live is a member of the Independent Press Standards Organisation (which regulates the UK’s magazine and newspaper industry). We abide by the Editors’ Code of Practice and are committed to upholding the highest standards of journalism. If you think that we have not met those standards and want to make a complaint, please contact the Editor. If we are unable to resolve your complaint, or if you would like more information about IPSO or the Editors’ Code, contact IPSO on 0300 123 2220 or visit www.ipso.co.uk
The news and information contained on this site is by no means investment advice. All quoted exchange rates are indicative. We cannot guarantee 100% accuracy of third-party providers.
Contact | About Us | How we are Funded | Our Editorial and Ethics Guidelines | Editor and Journalist Profiles
All Content by Pound Sterling Live.
