Bitcoin (BTC) historical data and Live price

bitcoin

Bitcoin

BTC
$ 17,096.68 + 0.755 % 1.00 BTC
MARKET CAP
328.672 B
24H VOLUME
17.921 B
CIRC.SUPPLY
19.224 M
MAX SUPPLY
21 M
Rank1
1H -0.09 %
24H 0.75 %
7D 3.24 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
12/3/2217,090.09817,116.04116,888.14116,908.23716,217,776,703.79325,037,180,854.75
12/2/2216,968.68317,088.6616,877.88217,088.6619,539,705,127.46328,491,679,165.28
12/1/2217,168.00217,197.49716,888.38816,967.13422,895,392,882.21326,142,124,579.08
11/30/2216,445.47717,190.93816,445.47717,168.56629,523,576,583.08329,997,633,644.39
11/29/2216,217.6416,522.25716,139.39616,444.98323,581,685,467.5316,074,930,082.57
11/28/2216,440.22216,482.93416,054.5316,217.32227,743,025,156.05311,686,396,568.46
11/27/2216,463.88316,594.40516,437.02516,444.62720,443,898,508.94316,040,534,591.72
11/26/2216,521.57716,666.86316,416.22916,464.28118,000,008,764.22316,404,791,284.87
11/25/2216,602.2716,603.31716,388.40516,521.84118,678,255,975.67317,499,392,769.32
11/24/2216,611.63816,771.47516,501.76816,604.46526,129,037,414.48319,074,189,335.14
11/23/2216,195.58916,638.19216,170.50216,610.70632,958,875,628.23319,180,537,510.23
11/22/2215,782.30116,253.04815,656.60616,189.7730,726,828,760.3311,078,520,948.59
11/21/2216,291.22416,291.22415,599.04715,787.28437,429,485,517.93303,332,140,406.92
11/20/2216,712.9216,746.7816,248.69316,291.83221,313,378,651.69313,012,826,679.9
11/19/2216,696.2216,797.87716,570.41116,711.54816,106,223,491.51321,061,621,175.61
11/18/2216,687.91216,947.05816,564.61216,697.77826,862,218,608.57320,781,106,962.52
11/17/2216,670.42716,726.43916,460.68316,687.51827,868,914,021.95320,570,440,520.86
11/16/2216,884.34116,960.29516,430.11116,669.4433,925,512,988.62320,208,159,886.93
11/15/2216,617.48517,051.96216,542.55116,884.61436,599,436,182.62324,326,299,579.98
11/14/2216,352.02917,109.32315,872.94216,618.19949,630,243,054.06319,192,915,033.18
11/13/2216,799.72216,920.76616,320.63516,353.36627,209,183,682.26314,093,257,178.25
11/12/2217,036.87517,066.67516,651.77516,799.18529,717,699,419.42322,642,084,634.09
11/11/2217,583.25217,650.94416,543.48217,034.29355,871,616,488.33327,139,766,936.22
11/10/2215,883.15818,054.31215,834.01817,586.77183,202,283,720.96337,735,690,619.8
11/9/2218,543.76118,590.4615,682.69315,880.78102,905,151,606.28304,958,504,278.2
11/8/2220,600.67320,664.60717,603.54418,541.272118,992,465,606.57356,030,188,152.67
11/7/2220,924.6221,053.24620,489.97320,602.81753,510,852,236.18395,596,352,770.07
11/6/2221,285.05721,345.37720,920.19120,926.48635,082,693,210.3401,792,318,391.34
11/5/2221,144.83121,446.88621,097.63521,282.69137,846,047,609.23408,613,690,153.42
11/4/2220,208.76921,209.56120,188.01921,147.2364,072,727,949.72405,992,446,610.67
11/3/2220,162.68920,382.09620,086.24120,209.98743,228,750,179.43387,983,112,928.37
11/2/2220,482.9620,742.81120,087.13420,159.50355,552,169,483.42386,993,271,473.89
11/1/2220,494.89820,647.2920,359.84520,485.27339,819,303,159.15393,230,695,987.89
10/31/2220,633.69620,795.32120,287.45920,495.77445,668,466,815.41393,413,045,572.67
10/30/2220,817.98220,917.00620,547.46320,635.60431,486,345,555.64396,075,135,322.21
10/29/2220,595.10420,988.39420,566.48520,818.47640,369,840,645.23399,567,972,100.27
10/28/2220,287.95620,724.9820,086.06820,595.35243,994,715,910.3395,266,756,395.28
10/27/2220,772.80320,854.04420,255.37320,285.83749,625,110,402.03389,306,507,854.33
10/26/2220,092.23720,938.13420,076.11820,770.44158,895,950,537.09398,588,922,090.83
10/25/2219,344.96420,348.41219,261.44720,095.85647,761,524,909.94385,624,152,241.56
10/24/2219,567.7719,589.12519,206.32419,345.57230,202,235,804.59371,211,779,873.32
10/23/2219,207.73519,646.65219,124.19719,567.00722,128,794,335.13375,444,263,357.02
10/22/2219,172.38119,248.06819,132.24319,208.1916,104,440,957.47368,541,303,588.26
10/21/2219,053.20319,237.38618,770.9719,172.46932,459,287,865.69367,839,754,255.23
10/20/2219,138.08519,315.19918,971.45919,053.7424,493,974,419.53365,543,015,077.49
10/19/2219,335.02619,348.41719,127.68819,139.53422,425,387,183.91367,171,621,206.39
10/18/2219,550.46719,666.99519,144.7719,334.41530,580,012,344.21370,891,718,468.24
10/17/2219,268.56219,635.80219,173.33519,550.75727,472,552,998.34375,024,092,833.74
10/16/2219,068.91419,389.60419,068.91419,268.09317,988,916,650.36369,584,293,835.81
10/15/2219,185.43719,212.54219,019.2519,067.63516,192,235,531.97365,722,351,004.5
10/14/2219,382.53419,889.14619,115.40719,185.65738,452,356,726.7367,967,465,552.59
10/13/2219,156.96719,453.32818,319.82319,382.90444,219,840,003.89371,731,749,298.26
10/12/2219,052.64619,203.19919,029.75819,157.44624,950,173,846.05367,391,447,229.96
10/11/2219,13919,241.9618,925.60319,051.41828,711,532,910.3365,340,817,941.08
10/10/2219,446.41619,515.46719,102.97919,141.48427,425,022,773.59367,049,182,259.43
10/9/2219,417.47919,542.53919,349.25919,446.42616,837,262,532.25372,876,821,416.38
10/8/2219,546.32919,601.69519,299.41419,416.56816,437,423,166.71372,284,398,575.26
10/7/2219,957.55920,041.08619,395.79319,546.8529,227,315,390.11374,761,116,006.47
10/6/2220,161.03820,408.39219,900.08919,955.44434,711,412,966.17382,574,032,285.78
10/5/2220,335.920,343.74919,801.80120,160.71633,223,790,572.36386,489,739,242.67
10/4/2219,623.58520,380.34419,523.8420,336.84335,887,278,684.83389,843,287,588.34
10/3/2219,044.06819,653.54319,025.22619,623.5830,484,729,488.71376,151,028,151.32
10/2/2219,311.84919,370.30918,970.62119,044.10720,765,955,327.49365,024,821,953.69
10/1/2219,431.10519,471.15519,231.08219,312.09518,719,537,669.88370,142,714,486.9
9/30/2219,573.43120,109.8519,265.66219,431.78943,975,248,084.73372,414,733,487.45
9/29/2219,427.7819,589.26618,924.35319,573.0541,037,843,771.3375,100,872,175.06
9/28/2219,104.62119,688.34418,553.29719,426.72153,071,298,733.51372,279,603,227.33
9/27/2219,221.84120,338.45518,915.66919,110.54758,571,439,618.96366,202,733,264.3
9/26/2218,803.90119,274.87318,721.28619,222.67244,148,798,320.6368,335,944,295.86
9/25/2218,936.31219,134.73318,696.46818,802.09823,359,966,112.45360,259,346,858.07
9/24/2219,296.99119,310.19818,861.97418,937.01126,149,643,167.68362,826,506,171.96
9/23/2219,412.419,464.67218,617.55319,297.63838,896,078,052.07369,718,966,324.75
9/22/2218,534.6519,456.91118,415.59119,413.55241,135,767,926.23371,923,967,755.44
9/21/2218,891.28319,674.6318,290.31518,547.446,363,793,974.56355,314,855,623.96
9/20/2219,545.59119,602.45718,813.45518,890.78936,791,346,508.26361,876,433,047.07
9/19/2219,418.57119,639.4818,390.31919,544.12940,177,002,623.56374,373,522,207.39
9/18/2220,127.23420,127.23419,387.49119,419.50631,254,779,143.63371,970,445,843.4
9/17/2219,777.03420,162.53219,777.03420,127.57724,957,448,100.3385,513,277,844.78
9/16/2219,704.00519,870.6319,400.07519,772.58430,123,362,272.94378,693,173,324.34
9/15/2220,242.2920,318.16619,636.73419,701.2136,389,011,503.32377,311,288,517.09
9/14/2220,184.55520,467.20119,793.39720,241.0937,872,380,889387,631,908,834.78
9/12/2221,770.14822,439.18121,603.89622,370.44950,212,088,965.2428,373,958,242.42
9/11/2221,678.54421,770.55321,406.94521,769.25634,493,951,963.3416,840,289,162.08
9/10/2221,376.91221,760.27621,168.72221,680.53936,913,738,894.15415,117,548,315.38
9/9/2219,328.1421,439.40919,310.96321,381.15348,469,528,170.65409,363,809,141.16
9/8/2219,289.94119,417.35219,076.71519,329.83532,194,477,849.95370,071,738,762.96
9/7/2218,837.68319,427.17318,644.46719,290.32435,239,757,133.88369,299,496,559.04
9/6/2219,817.72420,155.26918,800.17218,837.66843,403,978,910.41360,616,650,169.4
9/5/2219,988.7920,031.1619,673.04719,812.37128,813,460,025.44379,258,182,345.46
9/4/2219,832.47119,999.6919,636.81719,986.71425,245,861,651.62382,576,542,382.13