Bitcoin (BTC) historical data and Live price

bitcoin

Bitcoin

BTC
$ 49,426.34 + 9.154 % 1.00 BTC
MARKET CAP
921.416 B
24H VOLUME
54.755 B
CIRC.SUPPLY
18.642 M
MAX SUPPLY
21 M
Rank1
1H 1.79 %
24H 9.15 %
7D -9.56 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/28/2146,194.01646,716.43143,241.61845,137.7753,443,887,450.79841,428,977,514.57
2/23/2154,204.9354,204.9345,290.5948,824.427106,102,492,824.11909,925,854,460.21
2/17/2149,207.27652,533.91449,072.37752,149.00880,820,545,404.32971,611,626,454.28
2/16/2147,944.45850,341.10347,201.30449,199.87177,049,582,885.51916,623,418,253.64
2/15/2148,696.53748,875.57246,347.47747,945.05777,069,903,166.39893,210,080,038.98
2/14/2147,114.5149,487.64147,114.5148,717.2971,248,675,228.22907,551,330,153.22
2/13/2147,491.20348,047.74546,392.28247,105.51770,250,456,155.05877,478,894,463.66
2/12/2147,877.03448,745.73446,424.97847,504.85176,555,041,195.79884,874,050,611.84
2/11/2144,898.71248,463.46744,187.76247,909.33181,388,911,809.85892,364,856,135.99
2/10/2146,469.76147,145.56843,881.15344,918.18487,301,089,896.44836,616,907,526.53
2/9/2146,184.99148,003.72445,166.9646,481.10491,809,846,885.69865,682,956,618.92
2/8/2138,886.82746,203.93138,076.32346,196.464101,467,222,686.67860,342,706,259.7
2/7/2139,250.19139,621.83537,446.15438,903.44165,500,641,143.12724,478,833,211.11
2/6/2138,138.38840,846.54738,138.38839,266.01171,326,033,652.98731,192,490,092.84
2/5/2136,931.54638,225.90636,658.76438,144.30758,598,066,402.24710,266,752,533.8
2/4/2137,475.10438,592.17636,317.49936,926.06468,838,074,391.61687,542,752,523.24
2/3/2135,510.82137,480.18835,443.98337,472.0961,166,818,158.83697,672,910,488.43
2/2/2133,533.20135,896.88233,489.21935,510.28963,088,585,433.12661,114,581,663.76
2/1/2133,114.57734,638.21332,384.22833,537.17761,400,400,660.27624,349,044,409.12
1/31/2134,270.87834,288.33132,270.17633,114.35852,754,542,671.38616,452,744,533.29
1/30/2134,295.93534,834.70832,940.18734,269.52265,141,828,798.26637,924,573,283.79
1/29/2134,318.67237,627.63832,064.81436,896.321108,069,233,689.69686,772,883,636.22
1/28/2130,441.04231,891.330,023.20731,649.60678,948,162,368.331589,083,045,077.912
1/27/2132,564.0332,564.0329,367.13930,432.54762,576,762,015.466566,417,413,553.967
1/26/2132,358.61332,794.5531,030.26632,569.8560,255,421,470.407606,169,260,386.978
1/25/2132,285.79934,802.74332,087.78832,366.39359,897,054,837.943602,350,097,075.439
1/24/2132,064.37632,944.00931,106.68632,289.37848,643,830,599.362600,888,568,009.502
1/23/2132,985.75733,360.97831,493.1632,067.64348,354,737,975.289596,733,137,645.064
1/22/2130,817.62533,811.85228,953.37333,005.76477,207,272,511.13614,160,521,491.552
1/21/2135,549.39735,552.67930,250.7530,825.69975,643,067,687.744573,565,664,943.002
1/20/2136,050.11336,378.32733,570.47835,547.75166,834,573,161.299661,400,102,161.156
1/19/2136,642.23337,755.89236,069.80636,069.80657,244,195,485.501671,081,200,699.871
1/18/2135,792.23737,299.28634,883.84436,630.07649,511,702,429.354681,470,030,572.075
1/17/2136,163.64936,722.3534,069.32235,791.27852,359,854,336.212665,831,621,390.987
1/16/2136,821.64937,864.36935,633.55436,178.13957,706,187,875.105673,000,645,230.822
1/15/2139,156.70839,577.71134,659.5936,825.36667,760,757,880.724685,005,864,471.362
1/14/2137,325.10839,966.40536,868.56339,187.32863,615,990,033.01728,904,366,964.361
1/13/2133,915.1237,599.96132,584.66837,316.35969,364,315,979.28694,069,582,193.756
1/12/2135,516.36136,568.52732,697.97733,922.96174,773,277,909.457630,920,422,745.048
1/11/2138,346.5338,346.5330,549.59935,566.656123,320,567,398.623661,457,321,418.052
1/10/2140,254.21841,420.19135,984.62738,356.4479,980,747,690.355713,304,617,760.949
1/9/2140,788.64141,436.3538,980.87740,254.54661,984,162,837.075748,563,483,043.138
1/8/2139,381.76641,946.73936,838.63640,797.61188,107,519,479.505758,625,941,266.752
1/7/2136,833.87440,180.36836,491.1939,371.04284,762,141,031.494732,062,681,138.135
1/6/2134,013.61536,879.69933,514.03436,824.36475,289,433,810.591684,671,246,323.65
1/5/2131,977.04134,437.59130,221.18733,992.42967,547,324,781.681631,980,005,969.628
1/4/2132,810.94833,440.21928,722.75531,971.91481,163,475,344.181594,384,025,390.855
1/3/2132,129.40734,608.55732,052.31732,782.02478,665,235,201.843609,409,213,147.033
1/2/2129,376.45633,155.11929,091.18132,127.26867,865,420,765.456597,205,944,668.85
1/1/2128,994.00929,600.62728,803.58529,374.15240,730,301,358.64546,001,594,837.512
12/31/2028,841.57429,244.87728,201.99229,001.7246,754,964,848.187539,051,138,107.786
12/30/2027,360.0928,937.7427,360.0928,840.95351,287,442,703.982536,033,807,160.841
12/29/2027,081.8127,370.7225,987.29827,362.43745,265,946,774.401508,523,687,096.688
12/28/2026,280.82127,389.11226,207.6427,084.80849,056,742,892.609503,339,329,917.202
12/27/2026,439.37328,288.8425,922.7726,272.29566,479,895,605.095488,213,268,382.013
12/26/2024,677.01626,718.07124,522.68926,437.03848,332,647,295.43491,250,863,156.985
12/25/2023,733.5724,710.10223,463.67424,664.7942,068,395,845.631458,297,232,691.903
12/24/2023,240.20423,768.33922,777.59723,735.9541,080,759,712.619441,017,197,764.421
12/23/2023,781.97424,024.4922,802.64623,241.34551,146,161,904.323431,808,778,580.305
12/22/2022,794.0423,789.90322,430.60523,783.02944,171,632,680.604441,850,902,134.229
12/21/2023,474.45524,059.98222,159.36822,803.08145,852,713,980.889423,625,088,584.186
12/20/2023,861.76624,209.6623,147.71123,477.29537,844,228,421.871436,129,331,482.256
12/19/2023,132.86524,085.85522,826.47223,869.83238,487,546,579.563443,399,267,276.876
12/18/2022,806.79623,238.60122,399.81323,137.96140,387,896,274.678429,781,092,527.745
12/17/2021,308.35123,642.6621,234.67722,805.16171,378,606,373.623423,576,934,966.424
12/16/2019,418.81821,458.90819,298.31721,310.59844,409,011,479.221395,799,863,745.967
12/15/2019,246.9219,525.00819,079.84219,417.07626,741,982,541.497360,614,771,026.886
12/14/2019,144.49219,305.119,012.70919,246.64422,473,997,681.144357,432,550,019.954
12/13/2018,806.76619,381.53618,734.33319,142.38325,450,468,636.538355,479,173,805.698
12/12/2018,051.3218,919.55118,046.04118,803.65721,752,580,801.789349,170,613,898.92
12/11/2018,263.92918,268.45317,619.53218,058.90327,919,640,985.341335,326,168,918.521
12/10/2018,553.318,553.317,957.06518,264.99225,547,132,265.471339,136,939,585.837
12/9/2018,320.88518,626.29317,935.54818,553.91534,420,373,070.859344,486,483,494.443
12/8/2019,191.52919,283.47818,269.94518,321.14531,692,288,756.379340,148,764,251.723
12/7/2019,343.12919,411.82818,931.14319,191.63126,896,357,742.243356,293,229,783.303
12/6/2019,154.18119,390.518,897.89419,345.12125,293,775,713.521359,123,541,247.056
12/5/2018,698.38519,160.44918,590.19419,154.23127,242,455,063.892355,563,938,256.338
12/4/2019,446.96619,511.40518,697.19318,699.76633,872,388,057.717347,111,351,136.329
12/3/2019,205.92519,566.19218,925.78419,445.39831,930,317,405.272360,933,936,016.877
12/2/2018,801.74419,308.33118,347.71819,201.09137,387,697,138.684356,381,007,570.92
12/1/2019,633.7719,845.97518,321.92118,802.99849,633,658,712.124348,976,597,317.844
11/30/2018,178.32219,749.26418,178.32219,625.83547,728,480,399.28364,229,729,425.873
11/29/2017,719.63518,283.62817,559.11818,177.48331,133,957,704.272337,336,592,123.068
11/28/2017,112.93417,853.93916,910.65317,717.41532,601,040,733.643328,782,832,211.7
11/27/2017,153.91317,445.02416,526.42417,108.40238,886,494,645.121317,464,460,530.409
11/26/2018,729.84118,866.28616,351.03517,150.62461,396,835,736.935318,231,964,319.387
11/25/2019,104.4119,390.96618,581.14718,732.12143,710,357,371.459347,558,803,507.373
11/24/2018,365.01519,348.27118,128.65619,107.46451,469,565,008.673354,504,361,032.347
11/23/2018,370.01718,711.42718,000.79618,364.12242,741,112,307.899340,698,070,308.134
11/22/2018,642.23318,688.96917,671.38518,370.00341,280,434,225.93340,790,183,317.331