Dark

BTCUSD20240927
Bitcoin September 27 2024 Futures
crypto

Inactive

Sep 27, 2024 3:57:00 AM EDT

65457.80USD+0.442%(+288.10)2590

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-27	65,169.6000	65,500.0000	64,810.4000	65,457.8000	+0.442%	259	0.000%
2024-09-26	63,148.8000	65,820.0000	62,653.5000	65,169.7000	+3.216%	929	+0.442%
2024-09-25	64,310.7000	64,843.3000	62,939.2000	63,139.4000	-1.796%	427	+3.672%
2024-09-24	63,388.8000	64,718.7000	62,713.5000	64,294.4000	+1.490%	676	+1.809%
2024-09-23	63,634.3000	64,785.7000	62,600.0000	63,350.5000	-0.428%	550	+3.326%
2024-09-22	63,439.3000	64,057.0000	62,385.2000	63,622.6000	+0.310%	256	+2.885%
2024-09-21	63,288.6000	63,645.4000	62,838.9000	63,426.1000	+0.195%	89	+3.203%
2024-09-20	63,062.0000	64,211.6000	62,429.5000	63,302.7000	+0.386%	487	+3.404%
2024-09-19	61,858.6000	63,989.4000	61,673.1000	63,059.6000	+1.963%	734	+3.803%
2024-09-18	60,414.1000	61,874.0000	59,244.1000	61,845.5000	+2.381%	907	+5.841%
2024-09-17	58,292.8000	61,481.5000	57,706.1000	60,407.0000	+3.627%	1,247	+8.361%
2024-09-16	59,235.8000	59,308.9000	57,569.1000	58,292.8000	-1.592%	1,003	+12.291%
2024-09-15	60,119.1000	60,532.6000	58,804.2000	59,235.8000	-1.464%	266	+10.504%
2024-09-14	60,670.8000	60,772.2000	59,538.2000	60,116.1000	-0.901%	309	+8.886%
2024-09-13	58,264.9000	60,851.8000	57,774.8000	60,662.6000	+4.153%	503	+7.905%
2024-09-12	57,520.2000	58,717.6000	57,463.9000	58,243.7000	+1.345%	530	+12.386%
2024-09-11	57,827.8000	58,148.9000	55,625.7000	57,471.0000	-0.596%	809	+13.897%
2024-09-10	57,253.6000	58,213.0000	56,546.9000	57,815.7000	+0.966%	453	+13.218%
2024-09-09	55,002.0000	58,297.6000	54,746.8000	57,262.5000	+4.107%	778	+14.312%
2024-09-08	54,323.1000	55,499.9000	53,760.1000	55,003.7000	+1.277%	351	+19.006%
2024-09-07	54,099.9000	54,983.1000	53,857.3000	54,310.4000	+0.389%	246	+20.525%
2024-09-06	56,327.9000	57,177.0000	52,653.2000	54,100.0000	-3.926%	1,156	+20.994%
2024-09-05	58,112.7000	58,471.3000	55,801.0000	56,310.6000	-3.101%	664	+16.244%
2024-09-04	57,646.9000	58,735.1000	55,661.6000	58,112.7000	+0.810%	764	+12.639%
2024-09-03	59,326.1000	60,000.5000	57,554.4000	57,646.0000	-2.796%	490	+13.551%
2024-09-02	57,431.2000	59,596.3000	57,242.8000	59,304.3000	+3.167%	299	+10.376%
2024-09-01	59,120.9000	59,230.6000	57,233.6000	57,483.6000	-2.769%	320	+13.872%
2024-08-31	59,293.0000	59,619.1000	58,898.8000	59,120.9000	-0.289%	104	+10.719%
2024-08-30	59,533.9000	60,138.8000	57,826.3000	59,292.5000	-0.438%	468	+10.398%
2024-08-29	59,197.5000	61,356.6000	58,900.5000	59,553.5000	+0.596%	458	+9.914%
2024-08-28	59,635.9000	60,424.7000	58,015.2000	59,200.8000	-0.723%	580	+10.569%
2024-08-27	63,080.0000	63,457.6000	58,184.1000	59,631.8000	-5.466%	883	+9.770%
2024-08-26	64,446.2000	64,702.1000	63,029.5000	63,080.0000	-2.133%	813	+3.769%
2024-08-25	64,399.8000	65,264.9000	64,002.4000	64,454.7000	+0.085%	460	+1.556%
2024-08-24	64,374.7000	64,884.2000	63,891.0000	64,399.7000	+0.060%	514	+1.643%
2024-08-23	60,708.4000	65,320.0000	60,660.0000	64,360.8000	+6.031%	1,233	+1.704%
2024-08-22	61,530.9000	61,766.0000	60,035.2000	60,700.1000	-1.326%	314	+7.838%
2024-08-21	59,282.1000	62,256.1000	59,037.4000	61,516.0000	+3.756%	576	+6.408%
2024-08-20	59,811.0000	61,894.6000	58,856.4000	59,289.2000	-0.853%	919	+10.404%
2024-08-19	58,818.6000	59,960.5000	58,126.0000	59,799.2000	+1.693%	413	+9.463%
2024-08-18	59,900.0000	60,762.0000	58,786.4000	58,803.8000	-1.780%	320	+11.316%
2024-08-17	59,292.6000	60,107.0000	59,217.7000	59,869.4000	+1.021%	116	+9.334%
2024-08-16	57,914.7000	60,227.5000	57,468.0000	59,264.4000	+2.297%	488	+10.450%
2024-08-15	59,108.1000	60,291.5000	56,469.6000	57,933.4000	-1.995%	846	+12.988%
2024-08-14	61,104.5000	62,279.2000	58,859.2000	59,112.7000	-3.285%	527	+10.734%
2024-08-13	59,828.6000	62,090.8000	58,811.2000	61,120.6000	+2.233%	461	+7.096%
2024-08-12	59,223.8000	61,219.2000	58,088.1000	59,785.5000	+0.972%	855	+9.488%
2024-08-11	61,519.6000	62,499.3000	58,832.2000	59,209.8000	-3.788%	475	+10.552%
2024-08-10	61,431.5000	62,072.6000	60,820.5000	61,541.2000	+0.169%	258	+6.364%
2024-08-09	62,300.2000	62,359.5000	60,061.9000	61,437.4000	-1.385%	760	+6.544%
2024-08-08	55,617.9000	63,322.3000	55,240.5000	62,300.1000	+12.025%	1,542	+5.069%
2024-08-07	56,547.0000	58,291.3000	55,058.6000	55,612.6000	-1.722%	861	+17.703%
2024-08-06	54,493.1000	57,619.9000	54,416.9000	56,586.9000	+3.872%	1,467	+15.677%
2024-08-05	58,737.0000	58,888.0000	48,547.7000	54,477.4000	-7.239%	6,744	+20.156%
2024-08-04	61,298.7000	61,722.2000	57,602.3000	58,728.5000	-4.195%	1,236	+11.458%
2024-08-03	62,072.7000	62,846.7000	60,455.9000	61,299.8000	-1.248%	824	+6.783%
2024-08-02	66,168.4000	66,422.1000	61,829.3000	62,074.8000	-6.176%	1,019	+5.450%
2024-08-01	65,612.6000	66,470.7000	62,941.0000	66,161.0000	+0.843%	2,022	-1.063%
2024-07-31	67,289.5000	67,986.5000	65,600.0000	65,607.7000	-2.512%	550	-0.228%
2024-07-30	67,870.0000	68,184.1000	66,385.3000	67,298.3000	-0.842%	905	-2.735%
2024-07-29	69,441.6000	71,471.0000	67,500.0000	67,870.0000	-2.287%	1,659	-3.554%
2024-07-28	69,085.3000	69,498.8000	68,211.2000	69,458.3000	+0.552%	345	-5.760%
2024-07-27	69,080.1000	70,718.8000	67,791.4000	69,077.1000	+0.008%	921	-5.240%
2024-07-26	66,869.8000	69,437.8000	66,788.0000	69,071.7000	+3.293%	686	-5.232%
2024-07-25	66,546.1000	67,262.9000	64,400.6000	66,869.7000	+0.480%	1,128	-2.111%
2024-07-24	67,170.5000	68,382.9000	66,241.0000	66,550.0000	-0.902%	543	-1.641%
2024-07-23	68,951.9000	69,174.4000	66,700.0000	67,155.8000	-2.617%	695	-2.528%
2024-07-22	69,738.0000	70,058.7000	67,976.0000	68,960.6000	-1.097%	501	-5.079%
2024-07-21	68,665.1000	69,915.0000	67,256.8000	69,725.6000	+1.545%	704	-6.121%
2024-07-20	68,046.3000	69,188.0000	67,565.1000	68,665.0000	+0.895%	592	-4.671%
2024-07-19	65,251.8000	68,877.3000	64,561.5000	68,055.9000	+4.291%	748	-3.818%
2024-07-18	65,367.8000	66,473.2000	64,481.7000	65,255.6000	-0.171%	846	+0.310%
2024-07-17	66,504.3000	67,588.0000	65,210.7000	65,367.3000	-1.694%	790	+0.138%
2024-07-16	66,206.7000	66,845.1000	63,717.2000	66,493.8000	+0.441%	1,347	-1.558%
2024-07-15	62,149.8000	66,364.2000	62,012.0000	66,201.7000	+6.489%	928	-1.124%
2024-07-14	60,366.0000	62,796.4000	60,356.5000	62,167.9000	+3.004%	980	+5.292%
2024-07-13	59,006.9000	61,006.1000	58,831.3000	60,354.6000	+2.326%	380	+8.455%
2024-07-12	58,353.1000	59,621.9000	57,504.2000	58,982.8000	+1.018%	572	+10.978%
2024-07-11	58,809.6000	60,854.3000	58,115.6000	58,388.6000	-0.714%	719	+12.107%
2024-07-10	59,155.9000	60,707.3000	58,205.3000	58,808.3000	-0.559%	1,047	+11.307%
2024-07-09	57,831.3000	59,402.2000	57,412.7000	59,138.7000	+2.231%	722	+10.685%
2024-07-08	56,900.4000	59,335.8000	55,224.0000	57,848.3000	+1.672%	1,435	+13.154%
2024-07-07	59,519.2000	59,698.2000	56,758.3000	56,897.1000	-4.390%	724	+15.046%
2024-07-06	57,840.2000	59,759.0000	57,150.1000	59,509.6000	+2.868%	611	+9.995%
2024-07-05	58,193.7000	58,637.1000	54,000.0000	57,850.3000	-0.554%	2,792	+13.150%
2024-07-04	61,359.3000	61,600.0000	57,837.4000	58,172.6000	-5.219%	2,043	+12.523%
2024-07-03	63,557.1000	63,741.1000	60,533.4000	61,376.1000	-3.413%	1,523	+6.650%
2024-07-02	64,642.6000	65,016.2000	63,272.1000	63,545.0000	-1.710%	767	+3.010%
2024-07-01	64,758.8000	66,000.0000	64,293.1000	64,650.8000	-0.167%	1,242	+1.248%
2024-06-30	62,653.5000	64,982.4000	62,312.5000	64,758.8000	+3.373%	1,037	+1.079%
2024-06-29	62,076.3000	62,998.9000	62,026.6000	62,645.6000	+0.937%	521	+4.489%
2024-06-28	63,225.9000	63,797.1000	61,666.1000	62,064.3000	-1.843%	1,755	+5.468%
2024-06-27	62,418.1000	64,056.6000	62,182.2000	63,229.3000	+1.283%	897	+3.524%
2024-06-26	63,585.8000	64,333.0000	62,186.9000	62,428.6000	-1.835%	687	+4.852%
2024-06-25	61,937.1000	64,299.2000	61,822.5000	63,595.6000	+2.672%	1,479	+2.928%
2024-06-24	64,996.5000	65,203.8000	59,816.0000	61,940.5000	-4.701%	2,331	+5.679%
2024-06-23	66,142.5000	66,398.3000	64,990.1000	64,996.2000	-1.748%	352	+0.710%
2024-06-22	66,080.6000	66,450.0000	65,869.6000	66,152.7000	+0.147%	233	-1.050%
2024-06-21	66,782.5000	67,014.5000	65,200.0000	66,055.3000	-1.084%	1,042	-0.905%
2024-06-20	66,922.8000	68,561.8000	66,473.3000	66,779.3000	-0.300%	562	-1.979%
2024-06-19	67,176.5000	67,825.2000	66,660.0000	66,980.2000	-0.276%	368	-2.273%
2024-06-18	68,857.4000	68,962.1000	65,801.8000	67,165.9000	-2.457%	1,511	-2.543%
2024-06-17	68,944.9000	69,665.0000	67,302.0000	68,857.4000	-0.132%	1,204	-4.937%
2024-06-16	68,378.4000	69,259.1000	68,158.7000	68,948.6000	+0.845%	197	-5.063%
2024-06-15	68,180.2000	68,647.5000	67,823.0000	68,370.9000	+0.280%	229	-4.261%
2024-06-14	69,092.4000	69,647.9000	67,223.5000	68,180.2000	-1.339%	1,055	-3.993%
2024-06-13	70,575.4000	70,715.0000	68,533.3000	69,105.2000	-2.059%	1,237	-5.278%
2024-06-12	69,588.9000	72,465.0000	69,143.9000	70,558.2000	+1.359%	1,850	-7.229%
2024-06-11	72,331.4000	72,384.2000	68,111.1000	69,611.9000	-3.797%	2,556	-5.968%
2024-06-10	72,613.4000	73,067.7000	71,924.9000	72,359.7000	-0.340%	650	-9.538%
2024-06-09	72,214.8000	72,795.8000	72,050.9000	72,606.8000	+0.536%	178	-9.846%
2024-06-08	72,347.8000	72,550.0000	72,135.7000	72,219.8000	-0.177%	357	-9.363%
2024-06-07	73,813.1000	75,158.2000	71,315.0000	72,347.9000	-1.984%	1,653	-9.524%
2024-06-06	74,137.1000	74,743.3000	73,125.5000	73,812.0000	-0.448%	576	-11.318%
2024-06-05	73,467.9000	74,854.2000	73,336.3000	74,144.2000	+0.921%	709	-11.716%
2024-06-04	71,915.4000	73,998.2000	71,548.4000	73,467.8000	+2.151%	1,542	-10.903%
2024-06-03	70,797.8000	73,649.9000	70,634.5000	71,920.9000	+1.582%	1,361	-8.986%
2024-06-02	70,788.0000	71,559.3000	70,315.1000	70,800.6000	+0.006%	441	-7.546%
2024-06-01	70,540.9000	70,925.3000	70,398.9000	70,796.7000	+0.386%	85	-7.541%
2024-05-31	71,373.9000	72,025.8000	69,542.0000	70,524.8000	-1.209%	1,229	-7.185%
2024-05-30	70,703.1000	72,600.0000	70,073.5000	71,387.7000	+0.968%	990	-8.307%
2024-05-29	71,510.8000	72,142.3000	70,166.7000	70,703.3000	-1.119%	589	-7.419%
2024-05-28	72,549.3000	72,626.7000	70,300.0000	71,503.7000	-1.460%	893	-8.455%
2024-05-27	71,418.6000	73,943.3000	71,244.2000	72,563.1000	+1.608%	723	-9.792%
2024-05-26	72,275.3000	72,517.9000	71,006.6000	71,414.5000	-1.190%	416	-8.341%
2024-05-25	71,822.9000	72,538.8000	71,388.8000	72,274.4000	+0.636%	1,016	-9.432%
2024-05-24	71,301.8000	72,647.2000	69,757.1000	71,817.6000	+0.696%	891	-8.855%
2024-05-23	72,566.5000	73,532.6000	68,935.6000	71,321.4000	-1.721%	1,657	-8.221%
2024-05-22	73,613.8000	74,161.7000	72,192.2000	72,570.1000	-1.410%	588	-9.801%
2024-05-21	74,949.9000	75,600.8000	72,548.7000	73,608.2000	-1.774%	1,705	-11.073%
2024-05-20	68,890.9000	75,882.4000	68,671.1000	74,937.4000	+8.767%	2,985	-12.650%
2024-05-19	69,562.5000	70,590.3000	68,307.7000	68,897.4000	-0.967%	681	-4.992%
2024-05-18	69,480.3000	69,973.0000	69,253.6000	69,570.1000	+0.116%	576	-5.911%
2024-05-17	67,532.3000	69,853.4000	67,368.1000	69,489.2000	+2.916%	539	-5.801%
2024-05-16	68,495.2000	69,165.6000	66,784.9000	67,520.4000	-1.431%	770	-3.055%
2024-05-15	63,465.1000	68,827.2000	63,208.8000	68,500.7000	+7.915%	996	-4.442%
2024-05-14	64,875.4000	65,079.9000	62,949.7000	63,476.3000	-2.156%	684	+3.122%
2024-05-13	63,463.9000	65,532.3000	62,628.0000	64,875.3000	+2.239%	958	+0.898%
2024-05-12	62,821.7000	63,946.7000	62,552.6000	63,454.4000	+1.047%	154	+3.157%
2024-05-11	62,823.7000	63,524.8000	62,425.6000	62,797.1000	-0.027%	187	+4.237%
2024-05-10	65,300.4000	65,667.3000	62,142.8000	62,814.2000	-3.807%	873	+4.209%
2024-05-09	63,142.2000	65,677.5000	62,684.3000	65,300.5000	+3.416%	2,126	+0.241%
2024-05-08	64,950.0000	65,677.1000	62,738.9000	63,143.8000	-2.781%	2,320	+3.665%
2024-05-07	65,817.6000	67,104.4000	64,900.0000	64,950.0000	-1.308%	984	+0.782%
2024-05-06	66,589.7000	68,247.9000	65,307.6000	65,810.7000	-1.160%	2,151	-0.536%
2024-05-05	66,534.1000	67,260.0000	65,415.0000	66,583.2000	+0.079%	564	-1.690%
2024-05-04	65,509.7000	67,281.6000	65,215.1000	66,530.4000	+1.560%	1,416	-1.612%
2024-05-03	60,770.5000	65,711.7000	60,506.0000	65,508.7000	+7.796%	3,205	-0.078%
2024-05-02	59,604.0000	61,484.4000	58,278.9000	60,770.8000	+1.933%	2,450	+7.713%
2024-05-01	62,638.0000	62,800.1000	55,040.9000	59,618.3000	-4.841%	9,205	+9.795%
2024-04-30	66,453.6000	67,415.0000	61,001.0000	62,651.3000	-5.658%	2,674	+4.480%
2024-04-29	66,087.1000	66,734.8000	64,560.8000	66,408.6000	+0.488%	1,257	-1.432%
2024-04-28	66,553.8000	67,565.0000	65,687.1000	66,086.4000	-0.683%	284	-0.951%
2024-04-27	66,900.9000	67,031.4000	65,000.0000	66,540.6000	-0.529%	896	-1.627%
2024-04-26	68,015.1000	68,306.0000	66,498.1000	66,894.4000	-1.640%	1,212	-2.148%
2024-04-25	68,080.1000	68,805.8000	66,026.4000	68,009.9000	-0.138%	1,358	-3.753%
2024-04-24	70,098.0000	71,018.8000	67,000.0000	68,103.8000	-2.878%	1,441	-3.885%
2024-04-23	70,748.1000	71,125.8000	69,460.1000	70,121.7000	-0.899%	682	-6.651%
2024-04-22	68,096.0000	71,181.7000	67,663.6000	70,757.6000	+3.907%	1,398	-7.490%
2024-04-21	68,001.5000	68,941.5000	67,303.7000	68,097.1000	+0.124%	418	-3.876%
2024-04-20	66,272.4000	68,430.1000	65,576.3000	68,012.8000	+2.643%	939	-3.757%
2024-04-19	66,884.7000	68,877.6000	62,484.5000	66,261.2000	-0.928%	3,312	-1.212%
2024-04-18	64,435.4000	67,697.7000	63,970.4000	66,882.0000	+3.765%	882	-2.129%
2024-04-17	68,019.1000	68,786.4000	62,746.7000	64,455.1000	-5.242%	2,437	+1.556%
2024-04-16	67,686.3000	68,362.4000	65,550.3000	68,020.8000	+0.518%	1,671	-3.768%
2024-04-15	70,334.0000	72,003.8000	66,489.3000	67,670.4000	-3.809%	2,159	-3.270%
2024-04-14	68,368.4000	70,536.8000	66,570.1000	70,350.3000	+2.888%	2,150	-6.954%
2024-04-13	72,877.9000	73,448.4000	63,810.9000	68,375.7000	-6.214%	6,580	-4.267%
2024-04-12	76,815.6000	78,185.3000	69,346.9000	72,906.2000	-5.089%	7,081	-10.216%
2024-04-11	77,965.2000	78,561.2000	76,404.2000	76,815.5000	-1.468%	1,204	-14.786%
2024-04-10	76,259.9000	78,379.9000	74,444.0000	77,960.1000	+2.229%	3,366	-16.037%
2024-04-09	79,000.0000	79,177.6000	75,101.5000	76,259.9000	-3.486%	2,164	-14.165%
2024-04-08	76,304.7000	81,083.9000	75,926.7000	79,014.2000	+3.538%	1,654	-17.157%
2024-04-07	75,659.1000	77,210.9000	75,516.8000	76,314.2000	+0.873%	1,329	-14.226%
2024-04-06	74,847.7000	76,100.0000	74,444.7000	75,653.4000	+1.088%	1,106	-13.477%
2024-04-05	75,603.2000	75,800.0000	72,721.0000	74,839.2000	-1.002%	1,744	-12.535%
2024-04-04	72,700.0000	77,513.8000	71,900.0000	75,596.9000	+3.985%	5,669	-13.412%
2024-04-03	72,693.4000	73,819.9000	71,057.5000	72,700.0000	+0.005%	1,680	-9.962%
2024-04-02	79,189.5000	79,214.3000	71,700.0000	72,696.4000	-8.190%	2,817	-9.957%
2024-04-01	82,874.0000	82,902.4000	77,484.9000	79,181.4000	-4.456%	1,700	-17.332%
2024-03-31	78,949.2000	83,000.0000	78,930.0000	82,873.9000	+4.982%	1,086	-21.015%
2024-03-30	78,625.0000	79,648.2000	78,462.9000	78,941.3000	+0.393%	740	-17.080%
2024-03-29	76,795.2000	79,549.6000	76,795.2000	78,632.2000	0.000%	1,782	-16.754%

.dark-mode .R8PYrK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8PYrK{ color: #333333; background-color: white; border: 2px solid #333333; }BTCUSD20240927Bitcoin September 27 2024 Futurescrypto

BTCUSD20240927
Bitcoin September 27 2024 Futures
crypto