Bitcoin (BTC) historical data and Live price

bitcoin

Bitcoin

BTC
$ 62,097.54 -3.237 % 1.00 BTC
MARKET CAP
1.222 T
24H VOLUME
45.748 B
CIRC.SUPPLY
19.684 M
MAX SUPPLY
21 M
Rank1
1H -0.76 %
24H -3.24 %
7D -10.28 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/2465,739.64566,878.64762,332.07263,426.2143,595,917,653.691,248,326,445,647.25
4/14/2463,836.23265,824.42762,205.85265,738.72449,084,320,0471,293,922,154,520.65
4/13/2467,188.37667,931.42960,919.10663,821.47452,869,738,184.631,256,414,309,701.84
4/12/2470,061.3871,222.74365,254.83467,195.86444,129,299,406.241,322,318,848,762.9
4/11/2470,575.73271,256.23869,571.81570,060.60730,153,382,941.041,378,806,199,022.17
4/10/2469,140.24171,093.43367,503.56670,587.87938,318,601,774.431,388,869,502,130.74
4/9/2471,632.50371,742.50668,212.91969,139.01636,426,900,409.131,360,554,169,765.49
4/8/2469,362.55472,715.3669,064.24571,631.35737,261,432,669.091,409,529,731,787.86
4/7/2468,897.11170,284.42668,851.6369,362.55121,204,930,368.781,364,795,785,582.02
4/6/2467,840.57469,629.60267,491.71568,896.1119,967,785,808.971,355,566,990,096.02
4/5/2468,515.75468,725.75866,011.47967,837.64333,748,230,055.841,334,713,625,915.92
4/4/2465,975.69769,291.25565,113.79768,508.84234,439,527,441.541,347,932,221,575.71
4/3/2465,446.67266,914.32364,559.965,980.80934,488,018,367.471,297,904,385,609.21
4/2/2469,705.02469,708.38164,586.59465,446.97450,705,240,709.241,287,439,112,104
4/1/2471,333.48571,342.09168,110.69669,702.14634,873,527,352.321,371,141,394,063.27
3/31/2469,647.77971,377.77969,624.86971,333.64820,050,941,372.831,403,108,244,335.61
3/30/2469,893.44470,355.49569,601.06569,645.30617,130,241,882.571,369,892,136,469.29
3/29/2470,744.79770,913.09669,076.65469,892.82925,230,851,762.561,374,656,364,302.31
3/28/2469,452.77171,546.0268,895.50570,744.95234,374,900,617.481,391,336,144,443.54
3/27/2469,991.89771,727.68468,381.92669,455.34140,827,113,309.131,365,860,349,594.74
3/26/2469,931.32671,535.74169,335.61369,987.83936,010,437,368.411,376,403,313,500.46
3/25/2467,234.09871,162.59366,414.83269,958.81442,700,139,522.641,375,150,091,236.61
3/24/2464,070.75267,622.76163,825.85367,234.17227,206,630,673.061,322,058,484,488.52
3/23/2463,802.72265,976.40263,038.49364,062.20224,738,964,812.321,259,788,729,090.63
3/22/2465,489.92866,623.74962,355.3763,778.76341,401,116,964.031,254,457,600,697.83
3/21/2467,911.58468,199.9964,580.91765,491.3944,480,350,564.91,287,574,561,970.88
3/20/2461,930.15568,115.25960,807.78667,913.67366,792,634,382.181,335,131,959,554.81
3/19/2467,556.13168,106.92761,536.1861,912.77374,215,844,794.111,217,479,093,665.71
3/18/2468,371.30768,897.13466,594.2367,548.59249,261,579,492.091,328,015,048,454.29
3/17/2465,316.34568,845.71664,545.31868,390.62344,716,864,318.251,343,978,205,472.65
3/16/2469,392.48870,046.27464,801.39665,315.11746,842,198,370.831,283,870,289,169.9
3/15/2471,387.87372,357.13165,630.69469,403.77278,320,453,975.561,363,928,841,106.55
3/14/2473,079.37373,750.07468,563.02371,396.5959,594,605,698.011,403,092,953,865.88
3/13/2471,482.11773,637.47571,334.09273,083.50148,212,536,929.311,436,271,822,605.71
3/12/2472,125.12272,825.65768,728.85471,481.29262,554,434,520.341,404,810,311,680.06
3/11/2469,020.5572,850.71467,194.88672,123.90465,716,656,764.811,417,380,747,795.66
3/10/2468,500.25670,005.268,239.9869,019.78635,683,977,531.521,356,284,493,147.36
3/9/2468,299.2668,673.05868,053.12568,498.88121,609,650,379.031,346,014,614,977.61
3/8/2466,938.09370,083.05266,230.45268,300.09659,202,881,172.241,341,992,893,970.51
3/7/2466,099.74268,029.91965,655.53466,925.48346,989,543,159.211,315,182,056,071.44
3/6/2463,776.05167,637.9362,848.67266,106.80368,750,229,073.491,298,635,184,349.89
3/5/2468,341.05869,170.62859,323.90963,801.198102,802,940,877.321,252,930,339,355.95
3/4/2463,137.00568,537.02962,386.51868,330.41670,670,471,104.671,342,332,633,739.21
3/3/2462,031.57963,230.2161,435.02363,167.3726,253,811,449.721,240,856,664,934.87
3/2/2462,431.65262,458.69961,657.28962,029.84623,888,473,684.91,218,449,164,616.58
3/1/2461,168.06263,155.10260,802.52662,440.63340,186,368,422.951,226,468,270,480.94
2/29/2462,499.18263,585.64360,498.7361,198.38365,496,611,843.551,202,008,882,583.53
2/28/2457,071.09863,913.13256,738.42462,504.78983,239,156,760.061,227,615,937,615.29
2/27/2454,519.36257,537.8454,484.257,085.37249,756,832,031.011,121,125,657,664.09
2/26/2451,730.5454,938.17450,931.03254,522.40234,074,411,896.321,070,743,961,954.77
2/25/2451,565.21551,950.02751,306.1751,733.23715,413,239,244.61,015,926,591,604.23
2/24/2450,736.3751,684.19550,585.44651,571.10315,174,077,878.771,012,689,168,467.94
2/23/2451,283.90551,497.93250,561.77650,731.94921,427,078,269.5996,165,857,694.38
2/22/2451,854.64552,009.61250,926.29351,304.97425,413,900,610.681,007,369,631,450.12
2/21/2452,273.53652,368.81750,671.75951,839.18128,624,907,019.651,017,814,980,562.83
2/20/2451,777.72952,945.05350,792.31152,284.87433,353,758,255.741,026,519,013,526.24
2/19/2452,134.81252,483.32651,711.81951,779.14421,362,184,346.211,016,544,621,994
2/18/2451,661.9752,356.96351,233.70952,122.54517,595,377,310.881,023,243,073,518.32
2/17/2452,161.67552,191.91450,669.66951,662.99520,009,091,006.11,014,181,383,158.99
2/16/2451,937.72752,537.9751,641.36752,160.20328,180,567,297.561,023,893,671,410.46
2/15/2451,836.78452,820.06751,371.62751,938.55638,564,360,532.51,019,499,948,270.3
2/14/2449,733.44552,021.37149,296.83151,826.69639,105,608,049.681,017,254,026,224.34
2/13/2449,941.36150,358.39248,406.49649,742.44135,593,051,468.37976,299,863,551.89
2/12/2448,296.38550,280.47547,745.7649,958.22434,511,985,804.6980,490,999,415.43
2/11/2447,768.96848,535.93647,617.40548,293.91719,315,867,135.91947,774,152,969.59
2/10/2447,153.52848,146.1746,905.32247,771.27716,398,681,569.88937,476,684,153.25
2/9/2445,297.38448,152.49545,260.82547,147.239,316,770,843.67925,184,504,544.07
2/8/2444,332.12645,575.84244,332.12645,301.56726,154,524,080.46888,921,474,480.5
2/7/2443,090.02144,341.94842,775.95844,318.22421,126,587,774.95869,585,299,010.09
2/6/2442,657.39143,344.14842,529.02143,084.67216,798,476,725.59845,338,495,831.28
2/5/2442,577.62343,494.24942,264.81742,658.66618,715,487,317.32836,936,067,591.3
2/4/2442,994.94143,097.64442,374.83442,583.58314,802,225,490.25835,421,763,160.27
2/3/2443,184.96443,359.94242,890.80742,992.2511,169,245,236.24843,398,823,395.77
2/2/2443,077.63943,422.48842,584.33743,185.85918,603,843,039.33847,154,029,604.95
2/1/2442,569.76143,243.16841,879.1943,075.77521,423,953,779.18844,943,939,979.73
1/31/2442,946.25143,717.40542,298.94742,582.60624,673,628,793.16835,231,465,697.41
1/30/2443,300.22843,838.94742,711.37242,952.60823,842,814,517.72842,451,754,278.67
1/29/2442,030.91543,305.86941,818.33143,288.24520,668,476,578.33848,995,300,207.95
1/28/2442,126.12642,797.17741,696.90842,035.59416,858,971,687.07824,387,868,796.11
1/27/2441,815.62542,195.63241,431.2842,120.05611,422,941,934.26826,001,135,532.44
1/26/2439,936.81742,209.38539,825.69241,816.87325,598,119,893.13820,011,355,201.19
1/25/2440,075.54940,254.48239,545.66439,933.80818,491,782,013.19783,046,781,497.74
1/24/2439,877.59640,483.78439,508.79840,077.07322,359,526,178.02785,809,931,670.85
1/23/2439,518.71540,127.35338,521.89439,845.55129,244,553,045.3781,234,029,910.6
1/22/2441,553.65341,651.20739,450.11939,507.36931,338,708,142.69774,565,393,660.75
1/21/2441,671.48941,855.36941,497.0141,545.7849,344,043,641.69814,488,966,035.62
1/20/2441,624.58941,877.89441,446.82341,665.58511,586,690,904.11816,801,167,080.27
1/19/2441,278.45942,134.15940,297.45841,618.40725,752,407,154.41815,839,646,533.36
1/18/2442,742.31242,876.34740,631.1741,262.05825,218,357,242.1808,819,115,627.1
1/17/2443,132.143,189.89142,189.31142,742.65320,851,232,595.16837,804,850,463.55