- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bitcoin (BTC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 65,771.81 | 68,207.6 | 65,743.769 | 67,912.063 | 30,488,630,457.22 | 1,340,006,377,389 |
| 7/25/24 | 65,375.873 | 66,112.42 | 63,473.473 | 65,777.224 | 38,315,761,669.6 | 1,297,746,222,202.46 |
| 7/24/24 | 65,927.858 | 67,113.984 | 65,146.995 | 65,372.133 | 27,470,942,308.81 | 1,289,901,286,822.95 |
| 7/23/24 | 67,584.804 | 67,779.018 | 65,484.462 | 65,927.672 | 35,605,668,665.85 | 1,300,762,573,330.26 |
| 7/22/24 | 68,152.976 | 68,480.063 | 66,611.3 | 67,585.25 | 42,649,109,453.15 | 1,333,416,492,641.59 |
| 7/21/24 | 67,164.912 | 68,372.905 | 65,842.299 | 68,154.523 | 26,652,190,003.57 | 1,344,591,292,880.38 |
| 7/20/24 | 66,709.926 | 67,610.734 | 66,299.618 | 67,163.645 | 19,029,581,249.82 | 1,325,061,487,221.58 |
| 7/19/24 | 63,972.325 | 67,442.638 | 63,329.342 | 66,710.154 | 37,003,855,409.78 | 1,316,050,877,556.13 |
| 7/18/24 | 64,104.738 | 65,104.661 | 63,246.164 | 63,974.067 | 27,239,305,336.94 | 1,262,047,185,003.48 |
| 7/17/24 | 65,091.831 | 66,066.733 | 63,896.087 | 64,118.793 | 32,525,071,310.74 | 1,264,876,808,968.35 |
| 7/16/24 | 64,784.419 | 65,354.338 | 62,487.967 | 65,097.147 | 41,617,346,767.84 | 1,284,144,530,410.43 |
| 7/15/24 | 60,815.458 | 64,870.153 | 60,704.929 | 64,870.153 | 38,094,526,099.38 | 1,279,638,364,954.2 |
| 7/14/24 | 59,225.25 | 61,329.529 | 59,225.25 | 60,787.792 | 22,223,416,060.82 | 1,198,755,021,571.63 |
| 7/13/24 | 57,908.739 | 59,787.078 | 57,796.442 | 59,231.953 | 17,080,061,806.26 | 1,168,067,978,181 |
| 7/12/24 | 57,341.195 | 58,532.553 | 56,590.174 | 57,899.466 | 25,604,805,220.57 | 1,141,786,144,917.27 |
| 7/11/24 | 57,729.891 | 59,299.434 | 57,120.378 | 57,344.915 | 28,707,803,842.25 | 1,130,840,802,043.28 |
| 7/10/24 | 58,033.884 | 59,359.432 | 57,178.413 | 57,742.495 | 26,175,260,525.73 | 1,138,673,101,575.64 |
| 7/9/24 | 56,704.597 | 58,239.197 | 56,316.875 | 58,009.226 | 27,849,512,607.28 | 1,143,927,440,649.47 |
| 7/8/24 | 55,849.574 | 58,131.337 | 54,321.019 | 56,705.098 | 39,766,159,898.66 | 1,118,206,962,401.32 |
| 7/7/24 | 58,239.43 | 58,371.12 | 55,793.326 | 55,849.111 | 20,553,359,505.21 | 1,101,324,021,018.89 |
| 7/6/24 | 56,659.075 | 58,472.549 | 56,038.962 | 58,303.539 | 20,610,320,576.89 | 1,149,721,701,454.25 |
| 7/5/24 | 57,022.809 | 57,497.151 | 53,717.375 | 56,662.373 | 55,417,544,033.35 | 1,117,355,596,306.79 |
| 7/4/24 | 60,147.138 | 60,399.675 | 56,777.805 | 56,977.701 | 41,149,609,229.76 | 1,123,568,935,037.48 |
| 7/3/24 | 62,034.33 | 62,187.705 | 59,419.388 | 60,173.924 | 29,756,701,684.52 | 1,186,592,344,846.68 |
| 7/2/24 | 62,844.412 | 63,203.359 | 61,752.747 | 62,029.017 | 20,151,616,991.74 | 1,223,171,892,635.89 |
| 7/1/24 | 62,673.606 | 63,777.228 | 62,495.51 | 62,851.98 | 25,468,379,421.26 | 1,239,386,428,568.86 |
| 6/30/24 | 60,888.446 | 62,892.827 | 60,632.95 | 62,678.292 | 17,333,226,408.92 | 1,235,944,779,945.39 |
| 6/29/24 | 60,319.873 | 61,097.622 | 60,300.965 | 60,887.381 | 12,652,903,395.87 | 1,200,610,071,822.96 |
| 6/28/24 | 61,612.806 | 62,126.097 | 59,985.404 | 60,320.136 | 24,952,866,877.23 | 1,189,406,366,262.41 |
| 6/27/24 | 60,811.227 | 62,293.862 | 60,585.331 | 61,604.802 | 21,231,745,044.69 | 1,214,717,875,147.04 |
| 6/26/24 | 61,789.675 | 62,434.137 | 60,695.187 | 60,811.278 | 22,506,003,064.37 | 1,199,038,781,431.77 |
| 6/25/24 | 60,266.283 | 62,258.261 | 60,239.748 | 61,804.641 | 29,201,215,430.56 | 1,218,587,029,578.41 |
| 6/24/24 | 63,173.353 | 63,292.527 | 58,601.7 | 60,277.415 | 43,152,133,650.56 | 1,188,446,806,983.14 |
| 6/23/24 | 64,248.963 | 64,491.703 | 63,180.798 | 63,180.798 | 11,170,471,802.36 | 1,245,656,822,237.84 |
| 6/22/24 | 64,113.865 | 64,475.47 | 63,929.757 | 64,252.579 | 9,858,198,792.61 | 1,266,764,455,740.04 |
| 6/21/24 | 64,837.988 | 65,007.546 | 63,378.895 | 64,096.198 | 26,188,171,739.19 | 1,263,661,931,352.75 |
| 6/20/24 | 64,960.295 | 66,438.964 | 64,547.849 | 64,828.656 | 25,641,109,124.03 | 1,278,081,520,105.03 |
| 6/19/24 | 65,146.659 | 65,695.354 | 64,693.302 | 64,960.295 | 21,103,423,504.4 | 1,280,662,535,002.41 |
| 6/18/24 | 66,490.977 | 66,556.699 | 64,066.956 | 65,140.745 | 39,481,285,949.68 | 1,284,195,191,637.24 |
| 6/17/24 | 66,636.515 | 67,188.317 | 65,094.964 | 66,490.294 | 30,006,354,475.77 | 1,310,771,374,540.33 |
| 6/16/24 | 66,189.358 | 66,894.841 | 66,018.249 | 66,639.047 | 13,281,140,540.78 | 1,313,672,583,954.16 |
| 6/15/24 | 66,006.74 | 66,402.187 | 65,871.776 | 66,191 | 14,121,265,575.81 | 1,304,788,441,997.33 |
| 6/14/24 | 66,747.57 | 67,294.651 | 65,056.893 | 66,011.094 | 27,403,884,779.06 | 1,301,221,571,383.53 |
| 6/13/24 | 68,243.104 | 68,365.784 | 66,304.566 | 66,756.397 | 28,955,204,145.83 | 1,315,894,956,574.15 |
| 6/12/24 | 67,321.374 | 69,977.891 | 66,902.455 | 68,241.184 | 34,497,940,693.82 | 1,345,134,120,906.92 |
| 6/11/24 | 69,508.08 | 69,549.417 | 66,123.599 | 67,332.03 | 37,116,136,345.4 | 1,327,182,056,471.57 |
| 6/10/24 | 69,644.313 | 70,146.068 | 69,232.425 | 69,512.28 | 20,597,699,540.57 | 1,370,130,002,868.6 |
| 6/9/24 | 69,297.495 | 69,817.522 | 69,160.842 | 69,647.993 | 13,534,028,500.18 | 1,372,773,642,949.49 |
| 6/8/24 | 69,324.177 | 69,533.317 | 69,210.742 | 69,305.774 | 14,262,185,861.29 | 1,365,997,475,511.83 |
| 6/7/24 | 70,759.184 | 71,907.849 | 68,507.261 | 69,342.587 | 36,188,381,096.17 | 1,366,686,633,129.09 |
| 6/6/24 | 71,082.84 | 71,625.737 | 70,119.123 | 70,757.166 | 25,223,152,007.14 | 1,394,552,080,469.43 |
| 6/5/24 | 70,568.35 | 71,735.411 | 70,390.713 | 71,082.823 | 32,810,771,409.33 | 1,400,900,832,469.81 |
| 6/4/24 | 68,804.567 | 71,047.406 | 68,564.643 | 70,567.769 | 33,149,696,544.76 | 1,390,743,617,174.58 |
| 6/3/24 | 67,753.895 | 70,230.821 | 67,589.836 | 68,804.78 | 32,401,285,323.51 | 1,355,956,442,572.83 |
| 6/2/24 | 67,710.271 | 68,409.166 | 67,315.526 | 67,751.603 | 17,110,588,415.4 | 1,335,227,914,032.14 |
| 6/1/24 | 67,489.612 | 67,839.768 | 67,386.198 | 67,706.937 | 11,641,495,603.74 | 1,334,337,260,766.87 |
| 5/31/24 | 68,362.516 | 68,999.565 | 66,633.418 | 67,491.417 | 27,387,283,769.48 | 1,329,961,627,933.33 |
| 5/30/24 | 67,576.088 | 69,500.543 | 67,118.077 | 68,364.99 | 29,509,712,533.79 | 1,347,131,845,678.66 |
| 5/29/24 | 68,296.348 | 68,852.463 | 67,101.494 | 67,578.093 | 26,707,072,905.64 | 1,331,600,056,889.42 |
| 5/28/24 | 69,392.197 | 69,514.639 | 67,227.154 | 68,296.222 | 32,722,265,965.17 | 1,345,757,548,563.5 |
| 5/27/24 | 68,512.18 | 70,597.88 | 68,232.501 | 69,394.553 | 25,870,990,716.7 | 1,367,374,775,956.02 |
| 5/26/24 | 69,264.285 | 69,506.229 | 68,183.893 | 68,518.09 | 15,628,433,736.91 | 1,349,968,658,779.99 |
| 5/25/24 | 68,526.922 | 69,579.321 | 68,515.819 | 69,265.943 | 15,473,071,741.05 | 1,364,748,567,456.59 |
| 5/24/24 | 67,928.13 | 69,220.294 | 66,622.669 | 68,526.098 | 29,197,308,152.62 | 1,350,188,278,440.89 |
| 5/23/24 | 69,121.303 | 70,041.271 | 66,356.954 | 67,929.563 | 41,895,680,979.35 | 1,338,341,012,691.15 |
| 5/22/24 | 70,135.319 | 70,623.694 | 68,977.691 | 69,122.339 | 32,802,561,717.06 | 1,361,828,325,233.73 |
| 5/21/24 | 71,443.063 | 71,946.463 | 69,191.124 | 70,136.531 | 46,932,005,990.29 | 1,381,774,907,494.93 |
| 5/20/24 | 66,278.745 | 71,483.566 | 66,086.174 | 71,448.195 | 43,850,655,717.06 | 1,407,508,223,127.28 |
| 5/19/24 | 66,937.93 | 67,694.299 | 65,937.178 | 66,278.37 | 19,249,094,537.72 | 1,305,732,230,286.08 |
| 5/18/24 | 67,066.211 | 67,387.33 | 66,663.497 | 66,940.804 | 16,712,277,405.88 | 1,318,742,415,299.47 |
| 5/17/24 | 65,231.299 | 67,459.46 | 65,119.315 | 67,051.875 | 28,031,279,309.72 | 1,321,187,121,526.77 |
| 5/16/24 | 66,256.112 | 66,712.429 | 64,613.056 | 65,231.58 | 31,573,077,993.8 | 1,285,007,856,222.27 |
| 5/15/24 | 61,553.99 | 66,454.45 | 61,330.409 | 66,267.491 | 39,815,167,073.5 | 1,305,166,889,303.51 |
| 5/14/24 | 62,900.774 | 63,092.125 | 61,123.767 | 61,552.79 | 28,186,271,527.17 | 1,212,512,959,206.07 |
| 5/13/24 | 61,451.219 | 63,422.66 | 60,769.841 | 62,901.447 | 27,889,181,179.46 | 1,239,017,433,570.39 |
| 5/12/24 | 60,793.502 | 61,818.155 | 60,632.602 | 61,448.395 | 13,800,459,404.7 | 1,210,435,745,366.84 |
| 5/11/24 | 60,793.357 | 61,451.154 | 60,492.625 | 60,793.71 | 13,842,272,967.56 | 1,197,453,013,828.78 |
| 5/10/24 | 63,055.191 | 63,446.743 | 60,208.782 | 60,792.777 | 27,804,954,694.22 | 1,197,421,098,168.55 |
| 5/5/24 | 63,892.455 | 64,610.89 | 62,955.306 | 64,031.133 | 18,296,164,805.46 | 1,261,203,911,121.78 |
| 5/4/24 | 62,891.031 | 64,494.958 | 62,599.353 | 63,891.473 | 20,620,477,991.84 | 1,258,304,781,123.06 |
| 5/3/24 | 59,122.301 | 63,320.503 | 58,848.312 | 62,889.837 | 33,172,023,048.2 | 1,238,554,321,094.73 |
| 5/2/24 | 58,253.705 | 59,602.298 | 56,937.204 | 59,123.432 | 32,711,813,559.09 | 1,164,330,817,512.3 |
| 5/1/24 | 60,609.498 | 60,780.5 | 56,555.294 | 58,254.01 | 48,439,780,271.06 | 1,147,184,157,457.92 |
| 4/30/24 | 63,839.42 | 64,703.332 | 59,120.068 | 60,636.857 | 37,840,840,057.21 | 1,193,544,962,108.24 |
| 4/29/24 | 63,106.364 | 64,174.878 | 61,795.457 | 63,841.12 | 26,635,912,073.23 | 1,257,121,259,561.43 |
| 4/28/24 | 63,423.514 | 64,321.483 | 62,793.599 | 63,113.232 | 17,334,827,992.62 | 1,242,661,116,273.87 |
| 4/27/24 | 63,750.99 | 63,898.362 | 62,424.721 | 63,419.141 | 19,530,783,038.96 | 1,248,878,755,079.36 |
| 4/26/24 | 64,485.37 | 64,789.658 | 63,322.4 | 63,755.321 | 24,139,372,950.15 | 1,255,299,007,879.53 |
| 4/25/24 | 64,275.021 | 65,275.208 | 62,783.633 | 64,481.707 | 32,155,786,816.01 | 1,269,733,248,757.26 |
| 4/24/24 | 66,408.722 | 67,075.37 | 63,589.872 | 64,276.897 | 30,276,655,120.02 | 1,265,561,280,453.39 |
