×
Bitcoin Bitcoin (BTC)
3,629.94 USD (0.03%)
1.00000000 BTC

Share Watch
1 hour
-0.15%
24 hours
0.03%
7 days
-1.02%
Market Cap
$63,676,500,000 USD
Volume (24h)
$5,923,590,000 USD
Circulating Supply
17,542,000 BTC
Total Supply
17,542,000 BTC
Max Supply
21,000,000 BTC
BTC
USD

BitcoinBitcoin (BTC) 30 Days Historical Price Data

Bitcoin Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $3,615.27 $3,652.84 $3,615.27 $3,633.17 $6,063,732,224
2 Feb 15, 2019 $3,617.37 $3,647.80 $3,608.73 $3,620.80 $6,187,959,296
3 Feb 14, 2019 $3,631.17 $3,646.26 $3,608.08 $3,615.60 $6,377,677,824
4 Feb 13, 2019 $3,653.60 $3,669.75 $3,618.91 $3,625.77 $6,320,910,848
5 Feb 12, 2019 $3,642.75 $3,668.59 $3,618.64 $3,648.98 $6,096,147,968
6 Feb 11, 2019 $3,695.61 $3,695.61 $3,642.58 $3,646.26 $6,285,766,656
7 Feb 10, 2019 $3,673.20 $3,681.11 $3,640.98 $3,675.79 $6,057,070,592
8 Feb 09, 2019 $3,671.59 $3,682.62 $3,646.69 $3,665.73 $7,695,875,584
9 Feb 08, 2019 $3,401.38 $3,696.57 $3,391.02 $3,647.60 $4,945,729,024
10 Feb 07, 2019 $3,414.93 $3,426.96 $3,395.48 $3,405.72 $5,349,041,152
11 Feb 06, 2019 $3,469.09 $3,469.67 $3,399.09 $3,412.89 $5,158,061,568
12 Feb 05, 2019 $3,454.95 $3,475.46 $3,452.54 $3,458.01 $5,225,380,864
13 Feb 04, 2019 $3,467.21 $3,476.57 $3,440.35 $3,460.10 $4,932,847,616
14 Feb 03, 2019 $3,516.14 $3,521.39 $3,447.81 $3,461.10 $5,002,329,600
15 Feb 02, 2019 $3,484.63 $3,497.38 $3,467.57 $3,495.04 $5,307,656,704
16 Feb 01, 2019 $3,460.55 $3,502.39 $3,431.59 $3,502.22 $5,654,291,968
17 Jan 31, 2019 $3,485.41 $3,504.80 $3,448.24 $3,465.75 $5,888,682,496
18 Jan 30, 2019 $3,443.90 $3,495.30 $3,429.76 $3,487.46 $5,807,002,112
19 Jan 29, 2019 $3,469.18 $3,476.07 $3,399.56 $3,448.19 $6,863,246,848
20 Jan 28, 2019 $3,584.67 $3,587.82 $3,437.82 $3,478.56 $5,516,019,712
21 Jan 27, 2019 $3,604.69 $3,612.67 $3,562.74 $3,587.90 $5,054,535,680
22 Jan 26, 2019 $3,599.72 $3,655.14 $3,593.35 $3,604.28 $5,169,740,800
23 Jan 25, 2019 $3,604.68 $3,612.51 $3,573.56 $3,601.66 $5,118,629,888
24 Jan 24, 2019 $3,584.48 $3,615.42 $3,569.37 $3,603.74 $5,293,217,280
25 Jan 23, 2019 $3,605.56 $3,622.51 $3,565.35 $3,581.82 $5,156,559,360
26 Jan 22, 2019 $3,575.08 $3,621.81 $3,539.72 $3,608.31 $4,925,406,208
27 Jan 21, 2019 $3,600.37 $3,608.84 $3,558.18 $3,580.14 $5,225,856,000
28 Jan 20, 2019 $3,725.45 $3,743.33 $3,582.76 $3,608.52 $5,386,580,992
29 Jan 19, 2019 $3,652.38 $3,758.78 $3,652.38 $3,730.44 $4,932,901,888
30 Jan 18, 2019 $3,678.32 $3,682.82 $3,638.32 $3,659.92 $5,372,043,264

* All Date/Time are in UTC time.