Bitcoin (BTC) historical data and Live price

bitcoin

Bitcoin

BTC
$ 30,257.65 + 3.683 % 1.00 BTC
MARKET CAP
576.246 B
24H VOLUME
34.788 B
CIRC.SUPPLY
19.045 M
MAX SUPPLY
21 M
Rank1
1H 0.42 %
24H 3.68 %
7D 0.14 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/2228,720.35930,430.75228,708.95530,314.33533,773,447,706.67577,316,228,899.3
5/18/2230,424.47930,618.71628,720.27128,720.27131,285,268,318.53546,936,441,379.51
5/17/2229,862.40830,694.49129,570.30230,425.85729,101,473,475.43579,391,415,566.42
5/16/2231,304.37431,305.34329,251.88629,862.91832,613,897,286.17568,643,328,349.1
5/15/2230,098.58731,308.19129,527.7431,305.11325,835,372,064.61596,074,575,228.33
5/14/2229,285.64330,192.80328,702.9130,101.26628,579,868,619.98573,129,618,194.88
5/13/2229,030.9130,924.80328,782.3329,283.10442,841,124,537.45557,525,025,253.19
5/12/2228,936.73430,032.43926,350.4929,047.75166,989,173,272.36553,017,241,734.59
5/11/2231,016.18332,013.40128,170.41328,936.35570,388,855,817.93550,870,071,633.8
5/10/2230,273.65432,596.30829,944.80331,022.90559,811,038,817.27590,565,398,299.36
5/9/2234,060.01534,222.07330,296.95330,296.95363,355,494,961.42576,716,899,022.88
5/8/2235,502.9435,502.9433,878.96534,059.26436,763,041,910.24648,302,121,215.01
5/7/2236,042.50436,129.92634,940.82535,501.95424,375,896,405.9675,729,532,873.68
5/6/2236,573.18236,624.3635,482.13336,040.92237,795,577,489.27685,953,792,235.64
5/5/2239,695.74639,789.28335,856.51636,575.14243,106,256,317.32696,088,266,356.37
5/4/2237,748.01239,902.9537,732.0639,698.37136,754,404,490.11755,491,473,700.31
5/3/2238,528.1138,629.99537,585.6237,750.45427,326,943,244.26718,385,701,942.79
5/2/2238,472.18739,074.97238,156.56238,529.32832,922,642,425.83733,170,725,790.51
5/1/2237,713.26538,627.85837,585.78738,469.09427,002,760,109.78731,986,764,311.88
4/30/2238,605.85938,771.2137,697.94337,714.87623,895,713,731.28717,596,901,508.72
4/29/2239,768.61639,887.26838,235.53738,609.82330,882,994,649.3734,589,762,489.81
4/28/2239,241.42940,269.46538,941.42339,773.82833,903,704,906.51756,698,317,681.63
4/27/2238,120.30339,397.91737,997.31239,241.12330,981,015,184.24746,531,438,328.55
4/26/2240,448.42340,713.8937,884.98638,117.46334,569,088,415.86725,113,482,674.14
4/25/2239,472.60740,491.75438,338.37740,458.30935,445,730,570.23769,607,056,243.23
4/24/2239,478.37339,845.92539,233.54139,469.29417,964,398,167.08750,755,023,763.86
4/23/2239,738.72339,935.86139,352.20339,486.72916,138,021,249.44751,045,477,435.14
4/22/2240,525.86240,777.75939,315.41839,740.3228,011,716,744.78755,827,581,232.71
4/21/2241,371.51542,893.5840,063.82940,527.36435,372,786,395.42770,762,297,842.52
4/20/2241,501.74442,126.340,961.09841,374.37827,819,532,341.16786,828,424,698.83
4/19/2240,828.17441,672.96240,618.63441,502.7525,303,206,546.84789,227,424,712.82
4/18/2239,721.20340,986.31938,696.19240,826.21433,705,182,071.98776,330,593,865.92
4/17/2240,417.77640,570.72839,620.89439,716.95419,087,633,042.29755,201,997,822.58
4/16/2240,552.31840,633.68140,078.42640,424.48316,833,150,693.09768,615,440,639.72
4/15/2239,939.40440,617.72139,866.8340,553.46321,756,855,752.62771,033,872,659.18
4/14/2241,160.21941,451.4839,695.74439,935.51724,342,001,973.22759,245,303,310.83
4/13/2240,123.5741,430.05439,712.74741,166.73227,691,105,227.77782,617,115,810.22
4/12/2239,533.71340,617.58639,388.32740,127.18230,991,500,853.81762,819,737,793.6
4/11/2242,201.03842,424.59139,373.05839,521.90133,949,912,165.86751,274,786,459.3
4/10/2242,781.0943,376.38142,021.20742,207.67117,654,475,582.4802,293,412,896.68
4/9/2242,282.07942,786.81842,183.25442,782.13516,050,772,496.25813,175,789,801.6
4/8/2243,505.13743,903.0242,183.28742,287.66427,215,995,394.34803,736,501,494.4
4/7/2243,207.49943,860.69842,899.90743,503.84926,101,973,106.2826,814,841,542.56
4/6/2245,544.35645,544.35643,193.95443,206.73839,393,395,787.79821,131,605,926.81
4/5/2246,624.50747,106.1445,544.80845,555.99329,640,604,054.7865,734,982,990.98
4/4/2246,445.27246,791.08945,235.81546,622.67432,499,785,455.18885,964,854,050.1
4/3/2245,859.12947,313.47745,634.10446,453.56725,414,397,610.22882,703,992,270.53
4/2/2246,285.49847,028.28145,782.51345,868.94929,336,594,194.19871,556,728,552.73
4/1/2245,554.16446,616.24444,403.14146,281.64438,162,644,286.97879,359,612,625.13
3/31/2247,062.14747,512.02845,390.53745,538.67733,327,427,106.32865,202,119,215.74
3/30/2247,456.89747,655.14946,746.21147,062.66429,333,883,961.6894,116,777,851.54
3/29/2247,100.43948,022.28947,100.43947,465.7331,397,059,068.97901,733,146,417.05
3/28/2246,821.8548,086.83746,690.20447,128.00536,362,175,703.48895,273,041,065.34
3/27/2244,505.35746,827.54644,437.29446,820.49328,160,889,721.88889,385,706,663.3
3/26/2244,349.85844,735.99644,166.27544,500.82816,950,455,994.89845,283,757,076.22
3/25/2243,964.54644,999.49343,706.28644,348.73130,574,413,034.44842,351,457,245.02
3/24/2242,886.65444,131.85542,726.16343,960.93331,042,992,291.34834,943,671,214.36
3/23/2242,364.37842,893.50741,877.50942,892.95725,242,943,069.35814,620,088,888.69
3/22/2241,074.10543,124.70840,948.28142,358.80832,004,652,375.66804,437,952,235.7
3/21/2241,246.13341,454.4140,668.04241,077.99824,615,543,270.67780,074,755,650.18
3/20/2242,191.40542,241.16541,004.7641,247.82320,127,946,682.25783,260,570,383.75
3/19/2241,794.64842,316.55441,602.66842,190.65319,664,853,187.34801,124,017,583.09
3/18/2240,944.84242,195.74540,302.39841,801.15434,421,564,941.56793,688,176,484.02
3/17/2241,140.84541,287.53540,662.87140,951.3822,009,601,092.64777,515,183,730.32
3/16/2239,335.56941,465.45239,022.34741,143.92839,616,916,192.41781,131,586,213.32
3/15/2239,664.2539,794.6338,310.21339,338.78523,934,000,867.75746,821,744,421.1
3/14/2237,846.31639,742.50137,680.73439,666.75624,322,159,070.49753,013,859,089.57
3/13/2238,884.72539,209.3537,728.14437,849.66317,300,745,309.73718,481,905,385.96
3/12/2238,794.46339,308.59938,772.53638,904.01314,616,450,657.2738,459,914,963.88
3/11/2239,439.9740,081.67938,347.43338,794.97326,364,890,465.25736,353,069,777.4
3/10/2241,974.06942,004.72738,832.94139,437.4631,078,064,710.78748,513,363,763.29
3/9/2238,742.81642,465.67338,706.09541,982.92632,284,121,034.04796,787,661,848.94
3/8/2238,059.90439,304.44337,957.38738,737.26825,776,583,476.27735,156,346,354.69
3/7/2238,429.30339,430.22837,260.20238,062.0428,546,143,502.55722,305,696,827.83
3/6/2239,404.19939,640.17738,211.64838,419.98319,745,229,901.83729,062,407,067.33
3/5/2239,148.4539,566.33638,777.03639,400.58416,975,917,449.62747,638,613,405.07
3/4/2242,458.14142,479.61338,805.8539,137.60428,516,271,426.66742,617,908,334.96
3/3/2243,925.19544,021.57841,914.74942,451.7924,967,782,593.19805,466,458,784.89
3/2/2244,357.61545,077.57743,432.85243,924.11629,183,112,629.72833,361,543,694.83
3/1/2243,194.50444,793.642,952.58444,354.63832,479,047,644.8841,491,170,715.62
2/28/2237,706.00143,760.45737,518.21543,193.23435,690,014,104.01819,414,782,676.49
2/27/2239,098.69939,778.94237,268.97837,709.78423,450,127,611.88715,351,995,827.55
2/26/2239,213.08440,005.34938,702.53439,105.14817,467,554,129.06741,789,694,058.87
2/25/2238,333.74739,630.32238,111.34239,214.22126,545,599,158.94743,827,806,937.97
2/24/2237,278.56538,968.84134,459.21838,332.6146,383,802,092.57727,072,550,320.3
2/23/2238,285.28339,122.39437,201.81637,296.57221,849,073,843.24707,390,766,255.17
2/22/2237,068.77138,359.85436,488.93238,286.02725,493,150,449.85726,121,533,658.47
2/21/2238,423.2139,394.43636,950.47637,075.27929,280,402,797.54703,124,071,471.97
2/20/2240,118.10140,119.8938,112.81438,431.37818,340,576,451.97728,812,385,562.03
2/19/2240,026.02340,418.87939,713.05840,122.15513,736,557,862.99760,839,429,983.53