Bitcoin (BTC) historical data and Live price

bitcoin

Bitcoin

BTC
$ 27,184.72 + 0.104 % 1.00 BTC
MARKET CAP
525.504 B
24H VOLUME
17.835 B
CIRC.SUPPLY
19.331 M
MAX SUPPLY
21 M
Rank1
1H -0.39 %
24H 0.10 %
7D -3.16 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/2327,994.06828,037.92626,606.68927,139.88918,188,895,177.73524,615,890,807.42
3/26/2327,495.52428,178.14427,445.04627,994.3313,878,363,191.96541,106,062,437.58
3/25/2327,487.33827,791.82627,196.23427,494.70713,383,005,987.37531,424,045,822.58
3/24/2328,324.11228,388.43827,039.26527,493.28525,980,310,960.02531,370,969,956.36
3/23/2327,301.95728,729.84327,183.36428,333.97324,220,433,689.12547,590,658,474.12
3/22/2328,158.7228,803.33626,759.99627,307.43733,382,021,889.86527,720,639,354.35
3/21/2327,768.39228,439.56227,439.64728,175.81736,102,192,830.48544,473,344,614.66
3/20/2328,041.60228,527.72427,242.88127,767.23644,774,027,663.55536,553,055,078.31
3/19/2326,969.50428,440.56126,907.71628,038.67537,769,448,858.69541,771,324,421.11
3/18/2327,448.11727,725.95326,636.26126,965.8835,723,036,817.12521,018,360,376.26
3/17/2325,055.12327,787.81224,955.16927,423.93150,730,261,335.05529,839,581,714.46
3/16/2324,373.45725,190.32724,225.11125,052.7933,866,061,746.62484,005,642,386.83
3/15/2324,770.92625,240.61623,964.9124,375.96143,655,701,450.2470,908,667,056.64
3/14/2324,201.76626,514.71724,081.18324,746.07554,622,230,163.97478,037,073,214.71
3/13/2322,156.40724,550.83721,918.224,197.53349,466,362,688.47467,417,380,966.85
3/12/2320,628.02922,185.03120,448.80622,163.9529,279,035,521.01428,114,557,464.91
3/11/2320,187.87720,792.52620,068.6620,632.4130,180,288,175.61398,509,689,462.45
3/10/2320,367.00220,370.59519,628.25420,187.24439,578,257,695.31389,890,609,883.9
3/9/2321,720.07921,802.71720,210.30720,363.02130,364,664,170.83393,268,847,887.5
3/8/2322,216.44222,268.89621,708.05121,718.0822,536,575,684.49419,421,447,158.25
3/7/2322,428.32222,527.41922,011.26222,219.76922,765,452,203.97429,090,671,120
3/6/2322,436.81722,584.29422,331.31522,429.75817,353,192,895.19433,122,543,176.49
3/5/2322,354.14422,613.68522,307.14322,435.51413,317,001,732.58433,216,160,786.45
3/4/2322,362.92322,405.17722,198.98122,353.3511,166,012,913.03431,607,268,094.04
3/3/2323,476.63423,479.34822,213.23822,362.67926,062,404,610.39431,765,463,285.53
3/2/2323,647.01923,739.13823,245.02123,475.46720,386,398,516.25453,226,586,695.74
3/1/2323,150.9323,880.63223,088.62723,646.5524,662,841,199.56456,508,161,672.8
2/28/2323,521.83923,585.38423,077.6523,147.35320,535,363,433.98446,846,764,116.35
2/27/2323,561.45123,857.89123,205.87923,522.87222,660,763,494.22454,075,216,419.73
2/26/2323,174.15123,654.36723,084.22223,561.21316,644,534,841.91454,795,165,822.83
2/25/2323,200.12623,210.21122,861.55923,175.37616,100,721,565.07447,323,985,682.72
2/24/2323,946.00824,103.70423,007.07123,198.12726,811,744,927.57447,747,058,643.64
2/23/2324,190.71924,572.08923,693.91923,947.49330,476,264,066462,189,287,816.46
2/22/2324,437.41824,472.3423,644.31824,188.84330,199,996,780.9466,821,375,594.42
2/21/2324,833.04925,126.85224,200.36424,436.35431,252,098,713.68471,577,656,114.25
2/20/2324,336.62325,020.4623,927.90924,829.14828,987,376,572.9479,132,405,758.14
2/19/2324,640.02725,093.05524,327.64224,327.64225,555,105,669.92469,431,477,134.26
2/18/2324,565.29624,798.83624,468.37424,641.27719,625,427,157.74475,459,130,854.86
2/17/2323,621.28224,924.0423,460.75624,565.60241,358,451,254.72473,972,409,615.04
2/16/2324,307.3525,134.11723,602.52323,623.47439,316,664,596.38455,770,787,833.36
2/15/2322,220.58524,307.84122,082.76924,307.84132,483,312,909.3468,947,166,603.22
2/14/2321,801.82322,293.1421,632.39422,220.80426,792,596,580.6428,662,088,256.18
2/13/2321,786.99921,898.41421,460.08921,808.10223,918,742,607.37420,678,828,415.31
2/12/2321,870.90322,060.99521,682.82921,788.20417,821,046,405.57420,274,300,806.28
2/11/2321,651.84221,891.41121,618.4521,870.87416,356,226,232421,847,190,488.29
2/10/2321,819.00621,941.18621,539.39321,651.18427,078,406,593.87417,588,395,181.59
2/9/2322,946.56622,996.43821,773.97521,819.0432,572,572,185.34420,806,214,870.32
2/8/2323,263.41523,367.95922,731.09822,939.39925,371,367,757.61442,391,167,095.22
2/7/2322,757.26823,310.97522,756.25823,264.29127,187,964,470.79448,636,152,158.08
2/6/2322,954.02223,119.2822,692.02622,760.10923,825,006,541.98438,893,838,655.36
2/5/2323,332.24823,423.43622,841.7622,955.66619,564,262,605.21442,642,331,535.6
2/4/2323,446.32123,556.94923,291.79623,331.84715,639,298,538.02449,874,457,148.45
2/3/2323,469.41323,678.10323,279.95623,449.32227,083,066,007.24452,119,476,083.72
2/2/2323,720.82424,167.2123,468.59523,471.8732,066,936,882452,534,728,124.07
2/1/2323,137.83523,764.53922,877.75123,723.7726,683,255,504.12457,370,104,397.91
1/31/2322,840.79623,225.02122,765.56823,139.28422,837,828,665.18446,082,285,297.19
1/30/2323,774.64923,789.34722,657.58222,840.13927,205,595,568.34440,298,767,854.8
1/29/2323,031.44923,919.8922,985.0723,774.56627,423,687,259.16458,291,157,032.27
1/28/2323,079.96423,165.89622,908.84623,031.0914,712,928,379.05443,936,922,524.46
1/27/2323,030.71723,417.72122,654.59323,078.72825,383,335,641.41444,830,940,521.37
1/26/2323,108.95423,237.07722,911.37323,032.77826,357,839,322.09443,923,229,458.15
1/25/2322,639.26723,722.09922,406.07623,117.8630,685,366,708.98445,539,806,080.32
1/24/2322,929.62823,134.01222,549.74522,636.46926,405,069,714.63436,237,993,963.62
1/23/2322,721.08923,126.48622,654.30422,934.43126,518,700,511.88441,960,667,796.84
1/22/2322,777.98723,056.7322,387.922,720.41624,746,386,230.08437,814,457,018.41
1/21/2322,677.42723,282.34822,511.83322,777.62632,442,278,429.47438,896,650,641.24
1/20/2321,085.37222,692.35820,919.12622,676.55228,799,154,319436,928,964,721.29
1/19/2320,686.74621,163.01220,685.38121,086.79321,152,848,260.91406,279,900,295.03
1/18/2321,161.05121,564.50220,541.54520,688.78130,005,625,417.91398,593,008,037.23
1/17/2321,175.83321,438.65920,978.53421,161.51924,999,983,362.13407,681,958,151.49
1/16/2320,882.22421,360.87420,715.74621,169.63326,792,494,049.72407,818,156,777.17
1/15/2320,977.48420,993.74920,606.98720,880.79919,298,407,543.31402,234,665,331.34
1/14/2319,910.53721,075.14219,907.82820,976.338,967,784,639.05404,052,157,141.45
1/13/2318,868.90619,964.32318,753.16419,909.57529,225,029,693.63383,483,154,873.96
1/12/2318,117.59419,030.08817,995.20418,869.58834,971,338,710.34363,433,455,081.14
1/11/2317,446.3617,934.89717,337.99517,934.89718,372,283,781.98345,414,665,939.1
1/10/2317,192.9517,484.72117,162.99117,446.29315,808,338,948.79335,987,993,694.35
1/9/2317,093.99217,389.95817,093.99217,196.55418,624,736,865.86331,160,060,320.4
1/8/2316,954.14617,091.14416,924.0517,091.1449,768,827,914.24329,114,546,384.43
1/7/2316,952.11716,975.01716,914.19216,955.0777,714,767,174.32326,478,273,136.7
1/6/2316,836.47316,991.99416,716.42216,951.9714,413,662,912.72326,401,273,258.71
1/5/2316,863.47216,884.02216,790.28316,836.73713,692,758,566.46324,163,886,549.58
1/4/2316,680.20516,964.58516,667.76416,863.23818,421,743,322.29324,658,229,824.73
1/3/2316,688.84716,760.44716,622.3716,679.85713,903,079,206.51321,111,951,654.75
1/2/2316,625.5116,759.34416,572.22916,688.47112,097,775,226.69321,262,452,550.73
1/1/2316,547.91416,630.43916,521.23316,625.0819,244,361,699.89320,025,834,692.4
12/31/2216,603.67516,628.98716,517.51916,547.49511,239,186,456.23318,516,317,872.25
12/30/2216,641.3316,643.42716,408.47516,602.58515,929,162,909.56319,559,502,979.58
12/29/2216,552.32216,651.75716,508.68316,642.34314,472,237,478.79320,309,344,585.85
12/28/2216,716.416,768.1716,497.55716,552.57217,005,713,920.05318,567,071,312.32