UK markets closed

Bitcoin Futures,Sep-2024 (BTCU24.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
67,010.00-1,525.00 (-2.23%)
As of 01:03PM EDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202469,035.0069,250.0067,010.0067,010.0067,010.0089
13 Jun 202470,440.0070,455.0068,535.0068,535.0068,535.0071
12 Jun 202469,600.0071,975.0069,600.0069,640.0069,640.0039
11 Jun 202469,800.0069,800.0068,930.0069,405.0069,405.0023
10 Jun 202472,025.0072,360.0071,610.0071,760.0071,760.0069
07 Jun 202472,990.0072,990.0071,365.0071,770.0071,770.0023
06 Jun 202473,515.0073,660.0073,070.0073,070.0073,070.0032
05 Jun 202473,475.0074,275.0073,365.0074,055.0074,055.0036
04 Jun 202472,550.0073,830.0072,550.0073,220.0073,220.00133
03 Jun 202471,890.0071,925.0071,765.0071,765.0071,765.0075
31 May 202471,315.0071,315.0069,835.0070,030.0070,030.0022
30 May 202471,250.0071,535.0071,225.0071,430.0071,430.0027
29 May 202469,765.0069,765.0069,765.0069,765.0069,765.0036
28 May 202470,695.0071,070.0070,695.0071,070.0071,070.0032
27 May 2024------
24 May 202471,950.0072,105.0071,950.0072,105.0072,105.0015
23 May 202472,600.0072,600.0069,745.0069,745.0069,745.0010
22 May 202473,255.0073,255.0072,440.0072,440.0072,440.0024
21 May 202472,500.0074,285.0072,100.0072,100.0072,100.0050
20 May 202469,635.0072,915.0069,430.0072,915.0072,915.0079
17 May 202468,480.0069,865.0068,480.0069,865.0069,865.0034
16 May 202468,955.0068,955.0067,735.0067,735.0067,735.006
15 May 202466,200.0068,720.0066,200.0068,720.0068,720.0088
14 May 202463,740.0063,740.0063,740.0063,740.0063,740.00-
13 May 202465,420.0065,420.0065,420.0065,420.0065,420.00-
10 May 202463,175.0063,175.0062,715.0062,715.0062,715.004
09 May 202464,745.0064,745.0064,745.0064,745.0064,745.00-
08 May 202464,775.0064,900.0064,325.0064,325.0064,325.004
07 May 202465,380.0065,380.0065,380.0065,380.0065,380.00-
06 May 202465,555.0065,555.0065,555.0065,555.0065,555.00-
03 May 202461,390.0064,480.0061,390.0064,480.0064,480.0025
02 May 202460,580.0061,645.0060,320.0061,565.0061,565.0023
01 May 202459,740.0060,580.0058,655.0058,935.0058,935.0023
30 Apr 202463,290.0063,290.0061,230.0061,230.0061,230.002
29 Apr 202464,455.0065,545.0064,455.0065,545.0065,545.0025
26 Apr 202467,340.0067,350.0066,465.0066,465.0066,465.0011
25 Apr 202466,440.0067,495.0066,390.0067,495.0067,495.004
24 Apr 202470,030.0070,305.0066,805.0066,805.0066,805.003
23 Apr 202469,555.0069,590.0069,555.0069,590.0069,590.001
22 Apr 202468,545.0069,775.0068,545.0069,775.0069,775.004
19 Apr 202467,945.0068,385.0067,255.0067,255.0067,255.008
18 Apr 202465,055.0066,425.0065,055.0066,425.0066,425.0026
17 Apr 202464,100.0064,100.0062,985.0063,970.0063,970.0017
16 Apr 202466,070.0066,220.0065,985.0065,985.0065,985.003
15 Apr 202468,215.0068,850.0066,670.0066,670.0066,670.004
12 Apr 202473,620.0073,620.0070,335.0070,335.0070,335.003
11 Apr 202473,815.0074,090.0073,775.0074,090.0074,090.0073
10 Apr 202473,740.0073,740.0073,675.0073,675.0073,675.002
09 Apr 202473,725.0073,725.0072,565.0072,565.0072,565.002
08 Apr 202473,510.0076,640.0073,510.0075,650.0075,650.009
05 Apr 202470,960.0070,960.0070,960.0070,960.0070,960.00-
04 Apr 202472,290.0072,290.0072,290.0072,290.0072,290.00-
03 Apr 202469,450.0069,450.0069,450.0069,450.0069,450.00-
02 Apr 202471,000.0071,000.0069,495.0069,605.0069,605.003
01 Apr 202475,415.0075,415.0073,585.0073,585.0073,585.001
28 Mar 202474,765.0074,765.0074,765.0074,765.0074,765.00-
27 Mar 202472,635.0072,635.0072,635.0072,635.0072,635.00-
26 Mar 202474,350.0074,350.0073,545.0073,545.0073,545.002
25 Mar 202475,215.0075,215.0075,215.0075,215.0075,215.00-
22 Mar 202467,775.0067,775.0067,775.0067,775.0067,775.00-
21 Mar 202469,215.0069,215.0069,215.0069,215.0069,215.00-
20 Mar 202469,885.0069,885.0069,885.0069,885.0069,885.00-
19 Mar 202468,460.0068,460.0068,460.0068,460.0068,460.00-
18 Mar 202471,470.0071,470.0071,470.0071,470.0071,470.00-
15 Mar 202473,810.0073,810.0073,810.0073,810.0073,810.00-
14 Mar 202473,975.0073,975.0073,975.0073,975.0073,975.00-
13 Mar 202478,445.0078,445.0078,445.0078,445.0078,445.00-
12 Mar 202477,090.0077,090.0075,930.0075,930.0075,930.004
11 Mar 202477,105.0077,105.0076,970.0076,970.0076,970.001
08 Mar 202475,000.0075,000.0073,900.0073,900.0073,900.001
07 Mar 202472,315.0072,315.0072,315.0072,315.0072,315.00-
06 Mar 202471,435.0071,665.0071,435.0071,665.0071,665.001
05 Mar 202464,800.0065,900.0063,810.0065,900.0065,900.006
04 Mar 202469,850.0072,350.0069,850.0072,310.0072,310.007
01 Mar 202466,000.0066,640.0065,600.0066,640.0066,640.002
29 Feb 202465,550.0065,550.0065,550.0065,550.0065,550.00-
28 Feb 202463,650.0064,030.0063,650.0064,030.0064,030.001
27 Feb 202460,475.0060,475.0060,475.0060,475.0060,475.00-
26 Feb 202458,060.0058,060.0058,060.0058,060.0058,060.00-
23 Feb 202454,345.0054,345.0054,345.0054,345.0054,345.00-
22 Feb 202455,045.0055,045.0055,045.0055,045.0055,045.00-
21 Feb 202454,060.0054,060.0054,060.0054,060.0054,060.00-
20 Feb 202454,640.0055,480.0054,640.0055,480.0055,480.001
16 Feb 202455,005.0055,005.0055,005.0055,005.0055,005.00-
15 Feb 202454,740.0054,740.0054,740.0054,740.0054,740.00-
14 Feb 202454,560.0054,560.0054,560.0054,560.0054,560.00-
13 Feb 202451,905.0051,905.0051,905.0051,905.0051,905.00-
12 Feb 202452,705.0052,705.0052,705.0052,705.0052,705.00-
09 Feb 202449,955.0049,955.0049,955.0049,955.0049,955.00-
08 Feb 202447,850.0047,850.0047,850.0047,850.0047,850.00-
07 Feb 202446,380.0046,380.0046,380.0046,380.0046,380.00-
06 Feb 202445,255.0045,255.0045,255.0045,255.0045,255.00-
05 Feb 202444,555.0044,555.0044,555.0044,555.0044,555.00-
02 Feb 202445,175.0045,175.0045,175.0045,175.0045,175.00-
01 Feb 202445,235.0045,235.0045,235.0045,235.0045,235.00-
31 Jan 202444,745.0044,745.0044,745.0044,745.0044,745.00-
30 Jan 202445,870.0045,870.0045,870.0045,870.0045,870.00-
29 Jan 202445,465.0045,465.0045,465.0045,465.0045,465.00-
26 Jan 202444,235.0044,235.0044,235.0044,235.0044,235.00-
25 Jan 202441,905.0041,905.0041,905.0041,905.0041,905.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...