Bitcoin Bitcoin (BTC)
5,323.97 USD (0.93%)
1.00000000 BTC

Share Watch
1 hour
-0.41%
24 hours
0.93%
7 days
4.47%
Market Cap
$93,998,100,000 USD
Volume (24h)
$13,847,500,000 USD
Circulating Supply
17,655,600 BTC
Total Supply
17,655,600 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 Apr 19, 2019 $5,296.27 $5,331.92 $5,235.93 $5,298.77 $13,678,964,736
2 Apr 18, 2019 $5,252.98 $5,319.71 $5,251.83 $5,291.58 $12,300,868,608
3 Apr 17, 2019 $5,237.24 $5,272.65 $5,219.87 $5,239.37 $11,621,302,272
4 Apr 16, 2019 $5,061.21 $5,237.74 $5,056.08 $5,227.38 $12,177,584,128
5 Apr 15, 2019 $5,172.82 $5,196.29 $5,024.07 $5,078.02 $10,464,560,128
6 Apr 14, 2019 $5,091.79 $5,183.17 $5,055.35 $5,165.48 $10,739,652,608
7 Apr 13, 2019 $5,086.70 $5,127.12 $5,061.76 $5,097.57 $13,566,046,208
8 Apr 12, 2019 $5,055.45 $5,100.43 $4,955.85 $5,094.31 $16,428,752,896
9 Apr 11, 2019 $5,332.19 $5,354.23 $5,019.00 $5,057.69 $15,488,763,904
10 Apr 10, 2019 $5,200.29 $5,417.89 $5,193.96 $5,311.82 $14,657,702,912
11 Apr 09, 2019 $5,283.73 $5,283.73 $5,171.24 $5,209.87 $16,893,121,536
12 Apr 08, 2019 $5,198.97 $5,315.23 $5,153.15 $5,265.76 $16,685,461,504
13 Apr 07, 2019 $5,059.52 $5,227.47 $5,050.41 $5,212.33 $16,834,534,400
14 Apr 06, 2019 $5,037.51 $5,201.90 $4,993.90 $5,051.59 $16,680,522,752
15 Apr 05, 2019 $4,929.46 $5,050.83 $4,920.37 $5,040.08 $18,062,870,528
16 Apr 04, 2019 $4,974.26 $5,063.16 $4,839.38 $4,928.52 $22,696,026,112
17 Apr 03, 2019 $4,877.66 $5,303.74 $4,877.66 $4,934.25 $21,704,798,208
18 Apr 02, 2019 $4,156.87 $4,856.04 $4,156.61 $4,856.04 $10,073,247,744
19 Apr 01, 2019 $4,102.93 $4,163.88 $4,097.92 $4,159.38 $8,986,932,224
20 Mar 31, 2019 $4,106.98 $4,112.55 $4,094.10 $4,107.72 $9,636,431,872
21 Mar 30, 2019 $4,101.32 $4,229.90 $4,055.11 $4,105.17 $9,739,436,032
22 Mar 29, 2019 $4,069.74 $4,111.98 $4,034.99 $4,087.47 $9,279,064,064
23 Mar 28, 2019 $4,083.31 $4,092.31 $4,060.78 $4,068.77 $9,359,807,488
24 Mar 27, 2019 $3,984.24 $4,080.85 $3,976.46 $4,080.28 $10,856,834,048
25 Mar 26, 2019 $3,969.23 $3,976.59 $3,944.00 $3,976.59 $10,622,819,328
26 Mar 25, 2019 $4,024.11 $4,038.84 $3,936.03 $3,964.31 $10,257,584,128
27 Mar 24, 2019 $4,035.16 $4,038.05 $4,006.54 $4,020.59 $9,112,565,760
28 Mar 23, 2019 $4,022.71 $4,049.73 $4,016.36 $4,038.02 $9,408,581,632
29 Mar 22, 2019 $4,028.51 $4,055.53 $4,020.37 $4,028.40 $9,254,928,384
30 Mar 21, 2019 $4,083.95 $4,097.36 $4,004.18 $4,028.49 $10,893,654,016

* All Date/Time are in UTC time.