Canada markets closed

Bitcoin Futures,May-2024 (BTC=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
62,665.00-700.00 (-1.10%)
As of 07:18PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202463,305.0063,445.0062,645.0062,665.0062,665.00196
May 06, 202464,185.0066,015.0063,075.0063,585.0063,585.008,896
May 03, 202459,565.0063,660.0059,265.0062,590.0062,590.008,896
May 02, 202458,340.0060,070.0057,265.0059,765.0059,765.007,940
May 01, 202460,345.0061,150.0056,910.0057,355.0057,355.0012,640
Apr 30, 202463,645.0065,335.0059,300.0059,400.0059,400.0012,130
Apr 29, 202464,620.0064,620.0062,135.0063,450.0063,450.006,714
Apr 26, 202464,740.0064,760.0063,645.0064,302.0564,302.055,338
Apr 25, 202464,240.0065,015.0062,770.0064,700.0064,700.009,830
Apr 24, 202466,335.0067,120.0063,435.0063,880.0063,880.0012,369
Apr 23, 202466,690.0067,340.0065,795.0066,435.0066,435.009,402
Apr 22, 202464,695.0066,945.0064,495.0066,610.0066,610.0010,176
Apr 19, 202463,680.0065,640.0059,635.0064,355.0064,355.0012,735
Apr 18, 202461,425.0064,390.0061,005.0063,660.0063,660.0012,012
Apr 17, 202464,125.0064,665.0059,705.0061,130.0061,130.0015,392
Apr 16, 202463,560.0064,085.0061,895.0062,920.0062,920.009,645
Apr 15, 202464,100.0067,215.0062,560.0063,560.0063,560.0015,198
Apr 12, 202470,570.0071,805.0065,375.0067,170.0067,170.0014,415
Apr 11, 202470,460.0071,770.0069,850.0070,800.0070,800.007,179
Apr 10, 202469,565.0070,560.0067,770.0070,410.0070,410.0010,230
Apr 09, 202472,185.0072,455.0068,545.0069,355.0069,355.009,476
Apr 08, 202469,105.0073,380.0069,080.0072,110.0072,110.0010,264
Apr 05, 202468,230.0069,160.0066,300.0067,755.0067,755.007,986
Apr 04, 202466,250.0069,910.0065,425.0068,840.0068,840.009,226
Apr 03, 202465,865.0067,455.0064,910.0066,305.0066,305.006,321
Apr 02, 202470,340.0070,555.0065,000.0066,550.0066,550.0010,550
Apr 01, 202471,500.0072,230.0068,590.0070,380.0070,380.008,077
Mar 28, 202468,860.0071,570.0068,840.0071,296.1771,296.177,625
Mar 27, 202469,915.0071,765.0068,305.0068,635.0068,635.0010,711
Mar 26, 202470,095.0071,595.0069,330.0069,440.0069,440.0013,919
Mar 25, 202466,505.0071,425.0066,390.0071,130.0071,130.0017,480
Mar 22, 202465,710.0066,750.0062,655.0063,975.0063,975.0011,341
Mar 21, 202467,990.0068,400.0064,600.0065,415.0065,415.0012,956
Mar 20, 202464,130.0068,020.0061,020.0065,990.0065,990.0013,914
Mar 19, 202467,755.0068,385.0062,485.0064,595.0064,595.0013,848
Mar 18, 202468,480.0069,275.0066,830.0067,180.0067,180.008,669
Mar 15, 202471,055.0072,870.0066,125.0069,165.0069,165.0015,859
Mar 14, 202473,800.0074,415.0068,805.0069,600.0069,600.0012,636
Mar 13, 202471,370.0074,365.0071,210.0073,915.0073,915.007,789
Mar 12, 202473,100.0073,775.0069,125.0071,800.0071,800.0013,572
Mar 11, 202469,660.0073,550.0067,550.0072,660.0072,660.0012,897
Mar 08, 202468,015.0071,055.0066,755.0069,805.0069,805.0011,249
Mar 07, 202466,855.0068,840.0066,060.0068,365.0068,365.008,061
Mar 06, 202463,935.0068,200.0063,385.0067,760.0067,760.0013,346
Mar 05, 202468,665.0070,195.0060,120.0062,425.0062,425.0024,388
Mar 04, 202463,760.0068,765.0063,055.0068,480.0068,480.0014,722
Mar 01, 202462,005.0064,065.0061,490.0063,825.0063,825.0010,098
Feb 29, 202461,940.0064,325.0060,975.0062,760.0062,760.0018,024
Feb 28, 202457,700.0064,990.0057,350.0060,870.0060,870.0024,495
Feb 27, 202455,430.0058,335.0055,250.0057,620.0057,620.0013,225
Feb 26, 202452,320.0055,740.0051,460.0055,290.0055,290.0011,813
Feb 23, 202451,430.0051,465.0050,760.0050,958.0150,958.015,157
Feb 22, 202451,495.0052,175.0050,935.0052,040.0052,040.009,292
Feb 21, 202452,330.0052,670.0050,630.0050,955.0050,955.0012,760
Feb 20, 202452,425.0053,200.0050,830.0052,090.0052,090.0016,703
Feb 16, 202451,825.0052,855.0051,825.0052,025.0052,025.008,909
Feb 15, 202452,165.0053,145.0051,605.0051,955.0051,955.009,406
Feb 14, 202449,650.0052,390.0049,535.0051,990.0051,990.0010,316
Feb 13, 202450,285.0050,730.0048,600.0049,640.0049,640.009,230
Feb 12, 202448,460.0050,675.0047,950.0050,465.0050,465.009,063
Feb 09, 202445,535.0048,505.0045,535.0047,770.0047,770.0011,047
Feb 08, 202444,410.0045,885.0044,410.0045,750.0045,750.008,758
Feb 07, 202443,470.0044,695.0042,930.0044,410.0044,410.007,443
Feb 06, 202442,695.0043,645.0042,590.0043,305.0043,305.004,921
Feb 05, 202442,790.0043,810.0042,340.0042,555.0042,555.006,737
Feb 02, 202443,215.0043,785.0042,810.0043,185.0043,185.004,777
Feb 01, 202442,930.0043,600.0042,100.0043,275.0043,275.006,568
Jan 31, 202443,705.0044,120.0042,575.0042,815.0042,815.007,804
Jan 30, 202443,445.0044,255.0043,435.0043,890.0043,890.007,256
Jan 29, 202442,190.0043,665.0042,040.0043,530.0043,530.007,389
Jan 26, 202439,970.0041,565.0039,840.0041,327.1941,327.199,966
Jan 25, 202439,945.0040,315.0039,545.0039,750.0039,750.007,377
Jan 24, 202439,450.0040,540.0039,450.0039,700.0039,700.0011,877
Jan 23, 202439,755.0040,170.0038,540.0039,235.0039,235.0012,701
Jan 22, 202441,600.0041,665.0039,345.0040,180.0040,180.0013,318
Jan 19, 202441,300.0042,165.0040,300.0041,585.0041,585.0011,085
Jan 18, 202442,745.0042,945.0040,590.0040,880.0040,880.0013,037
Jan 17, 202443,370.0043,405.0042,215.0042,810.0042,810.007,598
Jan 16, 202442,365.0043,675.0041,705.0043,295.0043,295.0014,369
Jan 12, 202446,505.0046,685.0043,165.0043,690.0043,690.0019,477
Jan 11, 202447,080.0049,435.0045,700.0046,350.0046,350.0026,661
Jan 10, 202446,405.0047,075.0044,505.0046,325.0046,325.0018,562
Jan 09, 202447,495.0048,500.0045,270.0047,045.0047,045.0013,488
Jan 08, 202444,300.0047,800.0043,490.0047,305.0047,305.0013,422
Jan 05, 202444,845.0044,870.0043,160.0044,385.0044,385.006,448
Jan 04, 202443,285.0045,425.0043,005.0044,630.0044,630.008,081
Jan 03, 202445,500.0046,015.0041,110.0043,080.0043,080.0014,998
Jan 02, 202443,965.0047,095.0043,965.0045,330.0045,330.0019,344
Dec 29, 202342,675.0043,115.0042,215.0042,679.7442,679.746,815
Dec 28, 202343,450.0043,895.0042,265.0042,515.0042,515.006,585
Dec 27, 202342,475.0043,685.0042,150.0043,565.0043,565.009,099
Dec 26, 202343,740.0043,760.0041,645.0042,150.0042,150.0011,155
Dec 22, 202344,110.0044,640.0043,495.0043,765.0043,765.009,107
Dec 21, 202343,770.0044,465.0043,470.0043,860.0043,860.008,472
Dec 20, 202342,455.0044,585.0042,305.0043,630.0043,630.0010,587
Dec 19, 202342,770.0043,670.0041,905.0042,360.0042,360.009,272
Dec 18, 202341,950.0042,995.0040,705.0042,105.0042,105.006,931
Dec 15, 202343,285.0043,455.0041,855.0042,440.0042,440.006,434
Dec 14, 202343,350.0043,710.0041,935.0043,140.0043,140.008,287
Dec 13, 202341,445.0043,505.0040,800.0043,210.0043,210.007,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...