Bitcoin (BTC) historical data and Live price

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

BTC

USD

Rank1

1H -0.39 %

24H 0.10 %

7D -3.16 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/27/23	27,994.068	28,037.926	26,606.689	27,139.889	18,188,895,177.73	524,615,890,807.42
3/26/23	27,495.524	28,178.144	27,445.046	27,994.33	13,878,363,191.96	541,106,062,437.58
3/25/23	27,487.338	27,791.826	27,196.234	27,494.707	13,383,005,987.37	531,424,045,822.58
3/24/23	28,324.112	28,388.438	27,039.265	27,493.285	25,980,310,960.02	531,370,969,956.36
3/23/23	27,301.957	28,729.843	27,183.364	28,333.973	24,220,433,689.12	547,590,658,474.12
3/22/23	28,158.72	28,803.336	26,759.996	27,307.437	33,382,021,889.86	527,720,639,354.35
3/21/23	27,768.392	28,439.562	27,439.647	28,175.817	36,102,192,830.48	544,473,344,614.66
3/20/23	28,041.602	28,527.724	27,242.881	27,767.236	44,774,027,663.55	536,553,055,078.31
3/19/23	26,969.504	28,440.561	26,907.716	28,038.675	37,769,448,858.69	541,771,324,421.11
3/18/23	27,448.117	27,725.953	26,636.261	26,965.88	35,723,036,817.12	521,018,360,376.26
3/17/23	25,055.123	27,787.812	24,955.169	27,423.931	50,730,261,335.05	529,839,581,714.46
3/16/23	24,373.457	25,190.327	24,225.111	25,052.79	33,866,061,746.62	484,005,642,386.83
3/15/23	24,770.926	25,240.616	23,964.91	24,375.961	43,655,701,450.2	470,908,667,056.64
3/14/23	24,201.766	26,514.717	24,081.183	24,746.075	54,622,230,163.97	478,037,073,214.71
3/13/23	22,156.407	24,550.837	21,918.2	24,197.533	49,466,362,688.47	467,417,380,966.85
3/12/23	20,628.029	22,185.031	20,448.806	22,163.95	29,279,035,521.01	428,114,557,464.91
3/11/23	20,187.877	20,792.526	20,068.66	20,632.41	30,180,288,175.61	398,509,689,462.45
3/10/23	20,367.002	20,370.595	19,628.254	20,187.244	39,578,257,695.31	389,890,609,883.9
3/9/23	21,720.079	21,802.717	20,210.307	20,363.021	30,364,664,170.83	393,268,847,887.5
3/8/23	22,216.442	22,268.896	21,708.051	21,718.08	22,536,575,684.49	419,421,447,158.25
3/7/23	22,428.322	22,527.419	22,011.262	22,219.769	22,765,452,203.97	429,090,671,120
3/6/23	22,436.817	22,584.294	22,331.315	22,429.758	17,353,192,895.19	433,122,543,176.49
3/5/23	22,354.144	22,613.685	22,307.143	22,435.514	13,317,001,732.58	433,216,160,786.45
3/4/23	22,362.923	22,405.177	22,198.981	22,353.35	11,166,012,913.03	431,607,268,094.04
3/3/23	23,476.634	23,479.348	22,213.238	22,362.679	26,062,404,610.39	431,765,463,285.53
3/2/23	23,647.019	23,739.138	23,245.021	23,475.467	20,386,398,516.25	453,226,586,695.74
3/1/23	23,150.93	23,880.632	23,088.627	23,646.55	24,662,841,199.56	456,508,161,672.8
2/28/23	23,521.839	23,585.384	23,077.65	23,147.353	20,535,363,433.98	446,846,764,116.35
2/27/23	23,561.451	23,857.891	23,205.879	23,522.872	22,660,763,494.22	454,075,216,419.73
2/26/23	23,174.151	23,654.367	23,084.222	23,561.213	16,644,534,841.91	454,795,165,822.83
2/25/23	23,200.126	23,210.211	22,861.559	23,175.376	16,100,721,565.07	447,323,985,682.72
2/24/23	23,946.008	24,103.704	23,007.071	23,198.127	26,811,744,927.57	447,747,058,643.64
2/23/23	24,190.719	24,572.089	23,693.919	23,947.493	30,476,264,066	462,189,287,816.46
2/22/23	24,437.418	24,472.34	23,644.318	24,188.843	30,199,996,780.9	466,821,375,594.42
2/21/23	24,833.049	25,126.852	24,200.364	24,436.354	31,252,098,713.68	471,577,656,114.25
2/20/23	24,336.623	25,020.46	23,927.909	24,829.148	28,987,376,572.9	479,132,405,758.14
2/19/23	24,640.027	25,093.055	24,327.642	24,327.642	25,555,105,669.92	469,431,477,134.26
2/18/23	24,565.296	24,798.836	24,468.374	24,641.277	19,625,427,157.74	475,459,130,854.86
2/17/23	23,621.282	24,924.04	23,460.756	24,565.602	41,358,451,254.72	473,972,409,615.04
2/16/23	24,307.35	25,134.117	23,602.523	23,623.474	39,316,664,596.38	455,770,787,833.36
2/15/23	22,220.585	24,307.841	22,082.769	24,307.841	32,483,312,909.3	468,947,166,603.22
2/14/23	21,801.823	22,293.14	21,632.394	22,220.804	26,792,596,580.6	428,662,088,256.18
2/13/23	21,786.999	21,898.414	21,460.089	21,808.102	23,918,742,607.37	420,678,828,415.31
2/12/23	21,870.903	22,060.995	21,682.829	21,788.204	17,821,046,405.57	420,274,300,806.28
2/11/23	21,651.842	21,891.411	21,618.45	21,870.874	16,356,226,232	421,847,190,488.29
2/10/23	21,819.006	21,941.186	21,539.393	21,651.184	27,078,406,593.87	417,588,395,181.59
2/9/23	22,946.566	22,996.438	21,773.975	21,819.04	32,572,572,185.34	420,806,214,870.32
2/8/23	23,263.415	23,367.959	22,731.098	22,939.399	25,371,367,757.61	442,391,167,095.22
2/7/23	22,757.268	23,310.975	22,756.258	23,264.291	27,187,964,470.79	448,636,152,158.08
2/6/23	22,954.022	23,119.28	22,692.026	22,760.109	23,825,006,541.98	438,893,838,655.36
2/5/23	23,332.248	23,423.436	22,841.76	22,955.666	19,564,262,605.21	442,642,331,535.6
2/4/23	23,446.321	23,556.949	23,291.796	23,331.847	15,639,298,538.02	449,874,457,148.45
2/3/23	23,469.413	23,678.103	23,279.956	23,449.322	27,083,066,007.24	452,119,476,083.72
2/2/23	23,720.824	24,167.21	23,468.595	23,471.87	32,066,936,882	452,534,728,124.07
2/1/23	23,137.835	23,764.539	22,877.751	23,723.77	26,683,255,504.12	457,370,104,397.91
1/31/23	22,840.796	23,225.021	22,765.568	23,139.284	22,837,828,665.18	446,082,285,297.19
1/30/23	23,774.649	23,789.347	22,657.582	22,840.139	27,205,595,568.34	440,298,767,854.8
1/29/23	23,031.449	23,919.89	22,985.07	23,774.566	27,423,687,259.16	458,291,157,032.27
1/28/23	23,079.964	23,165.896	22,908.846	23,031.09	14,712,928,379.05	443,936,922,524.46
1/27/23	23,030.717	23,417.721	22,654.593	23,078.728	25,383,335,641.41	444,830,940,521.37
1/26/23	23,108.954	23,237.077	22,911.373	23,032.778	26,357,839,322.09	443,923,229,458.15
1/25/23	22,639.267	23,722.099	22,406.076	23,117.86	30,685,366,708.98	445,539,806,080.32
1/24/23	22,929.628	23,134.012	22,549.745	22,636.469	26,405,069,714.63	436,237,993,963.62
1/23/23	22,721.089	23,126.486	22,654.304	22,934.431	26,518,700,511.88	441,960,667,796.84
1/22/23	22,777.987	23,056.73	22,387.9	22,720.416	24,746,386,230.08	437,814,457,018.41
1/21/23	22,677.427	23,282.348	22,511.833	22,777.626	32,442,278,429.47	438,896,650,641.24
1/20/23	21,085.372	22,692.358	20,919.126	22,676.552	28,799,154,319	436,928,964,721.29
1/19/23	20,686.746	21,163.012	20,685.381	21,086.793	21,152,848,260.91	406,279,900,295.03
1/18/23	21,161.051	21,564.502	20,541.545	20,688.781	30,005,625,417.91	398,593,008,037.23
1/17/23	21,175.833	21,438.659	20,978.534	21,161.519	24,999,983,362.13	407,681,958,151.49
1/16/23	20,882.224	21,360.874	20,715.746	21,169.633	26,792,494,049.72	407,818,156,777.17
1/15/23	20,977.484	20,993.749	20,606.987	20,880.799	19,298,407,543.31	402,234,665,331.34
1/14/23	19,910.537	21,075.142	19,907.828	20,976.3	38,967,784,639.05	404,052,157,141.45
1/13/23	18,868.906	19,964.323	18,753.164	19,909.575	29,225,029,693.63	383,483,154,873.96
1/12/23	18,117.594	19,030.088	17,995.204	18,869.588	34,971,338,710.34	363,433,455,081.14
1/11/23	17,446.36	17,934.897	17,337.995	17,934.897	18,372,283,781.98	345,414,665,939.1
1/10/23	17,192.95	17,484.721	17,162.991	17,446.293	15,808,338,948.79	335,987,993,694.35
1/9/23	17,093.992	17,389.958	17,093.992	17,196.554	18,624,736,865.86	331,160,060,320.4
1/8/23	16,954.146	17,091.144	16,924.05	17,091.144	9,768,827,914.24	329,114,546,384.43
1/7/23	16,952.117	16,975.017	16,914.192	16,955.077	7,714,767,174.32	326,478,273,136.7
1/6/23	16,836.473	16,991.994	16,716.422	16,951.97	14,413,662,912.72	326,401,273,258.71
1/5/23	16,863.472	16,884.022	16,790.283	16,836.737	13,692,758,566.46	324,163,886,549.58
1/4/23	16,680.205	16,964.585	16,667.764	16,863.238	18,421,743,322.29	324,658,229,824.73
1/3/23	16,688.847	16,760.447	16,622.37	16,679.857	13,903,079,206.51	321,111,951,654.75
1/2/23	16,625.51	16,759.344	16,572.229	16,688.471	12,097,775,226.69	321,262,452,550.73
1/1/23	16,547.914	16,630.439	16,521.233	16,625.081	9,244,361,699.89	320,025,834,692.4
12/31/22	16,603.675	16,628.987	16,517.519	16,547.495	11,239,186,456.23	318,516,317,872.25
12/30/22	16,641.33	16,643.427	16,408.475	16,602.585	15,929,162,909.56	319,559,502,979.58
12/29/22	16,552.322	16,651.757	16,508.683	16,642.343	14,472,237,478.79	320,309,344,585.85
12/28/22	16,716.4	16,768.17	16,497.557	16,552.572	17,005,713,920.05	318,567,071,312.32

Similar Coins