Bitcoin Real-Time

🏛️ usa →
109,541.34
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47,121.90 48,571.88 45,665.97 46,326.68 0.0M
2021-12-30 46,454.22 47,911.01 45,983.07 47,121.23 0.0M
2021-12-29 47,549.09 48,145.09 46,109.51 46,454.85 0.0M
2021-12-28 50,719.48 50,719.48 47,329.05 47,547.00 0.0M
2021-12-27 50,809.31 52,057.98 50,526.11 50,718.76 0.0M
2021-12-24 50,845.89 50,845.89 50,845.89 50,845.89 0.0M
2021-12-23 48,605.34 51,389.17 48,066.49 50,845.89 0.0M
2021-12-22 48,921.53 49,573.92 48,466.25 48,604.00 0.0M
2021-12-21 46,924.01 49,329.27 46,665.40 48,921.13 0.0M
2021-12-20 46,526.56 47,503.86 45,581.48 46,917.68 0.0M
2021-12-17 47,637.68 47,998.49 45,494.46 46,879.04 0.0M
2021-12-16 48,885.79 49,444.96 47,552.78 47,635.96 0.0M
2021-12-15 48,373.27 49,489.55 46,576.65 48,883.35 0.0M
2021-12-14 46,714.02 48,651.40 46,323.51 48,381.18 0.0M
2021-12-13 49,023.17 49,202.48 45,798.29 46,722.33 0.0M
2021-12-10 47,579.77 50,086.91 47,301.94 47,952.77 0.0M
2021-12-09 50,513.79 50,817.25 47,343.79 47,581.46 0.0M
2021-12-08 50,625.10 51,236.04 48,696.85 50,509.87 0.0M
2021-12-07 50,529.21 51,977.31 50,080.11 50,627.10 0.0M
2021-12-06 48,600.17 50,965.71 47,265.31 50,547.51 0.0M
2021-12-03 56,518.32 57,652.42 51,958.00 53,657.37 0.0M
2021-12-02 57,228.81 57,411.84 55,859.81 56,522.80 0.0M
2021-12-01 56,991.31 59,105.94 56,498.27 57,235.48 0.0M
2021-11-30 57,839.18 59,237.89 56,386.37 56,966.85 0.0M
2021-11-29 57,435.14 58,910.98 56,748.17 57,839.24 0.0M
2021-11-26 58,978.96 59,188.31 53,548.11 54,032.20 0.0M
2021-11-25 57,155.74 59,434.06 57,054.75 58,971.49 0.0M
2021-11-24 57,561.82 57,740.54 55,908.31 57,154.61 0.0M
2021-11-23 56,289.77 57,873.69 55,455.80 57,559.80 0.0M
2021-11-22 57,392.70 59,418.02 55,672.53 56,292.37 0.0M
2021-11-19 56,911.45 58,391.71 55,657.12 57,865.70 0.0M
2021-11-18 60,369.61 60,968.29 56,530.13 56,923.02 0.0M
2021-11-17 60,107.20 60,845.69 58,451.31 60,366.70 0.0M
2021-11-16 63,611.70 63,611.99 58,707.75 60,130.50 0.0M
2021-11-15 65,299.75 66,343.70 63,449.98 63,611.43 0.0M
2021-11-12 64,824.72 65,467.70 62,319.59 64,108.65 0.0M
2021-11-11 64,922.63 65,602.44 64,134.31 64,833.96 0.0M
2021-11-10 66,946.81 68,963.76 63,069.54 64,937.44 0.0M
2021-11-09 67,558.09 68,510.22 66,293.54 66,944.52 0.0M
2021-11-08 65,844.91 67,777.68 65,228.50 67,558.19 0.0M
2021-11-05 61,439.62 62,606.45 60,788.17 60,979.24 0.0M
2021-11-04 62,923.16 63,112.90 60,741.18 61,438.10 0.0M
2021-11-03 63,266.58 63,558.93 60,836.24 62,920.05 0.0M
2021-11-02 60,960.55 64,285.01 60,676.38 63,271.65 0.0M
2021-11-01 62,147.66 62,467.33 60,365.10 60,958.89 0.0M
2021-10-29 60,601.95 62,956.24 60,256.10 62,400.59 0.0M
2021-10-28 58,472.60 62,406.41 58,015.01 60,607.31 0.0M
2021-10-27 60,315.44 61,479.45 58,105.36 58,470.06 0.0M
2021-10-26 63,081.93 63,274.09 59,878.12 60,315.57 0.0M
2021-10-25 62,332.13 63,714.92 62,296.83 63,080.46 0.0M
2021-10-22 62,220.85 63,730.19 60,029.19 60,726.39 0.0M
2021-10-21 66,028.18 66,642.68 62,074.44 62,224.81 0.0M
2021-10-20 64,290.46 66,974.17 63,538.25 66,027.12 0.0M
2021-10-19 62,030.82 64,458.14 61,397.75 64,288.05 0.0M
2021-10-18 62,389.01 62,629.75 59,914.31 62,043.97 0.0M
2021-10-15 57,353.30 62,859.14 56,883.52 62,493.10 0.0M
2021-10-14 57,371.76 58,502.33 56,864.09 57,354.89 0.0M
2021-10-13 56,004.48 57,753.63 54,285.82 57,374.03 0.0M
2021-10-12 57,484.76 57,642.50 54,085.38 56,010.54 0.0M
2021-10-11 56,629.03 57,826.31 55,906.63 57,486.82 0.0M
2021-10-08 53,797.61 56,081.48 53,658.43 53,988.71 0.0M
2021-10-07 55,346.69 55,355.56 53,429.91 53,793.66 0.0M
2021-10-06 51,486.59 55,747.15 50,426.78 55,343.13 0.0M
2021-10-05 49,237.61 51,817.05 49,069.16 51,484.23 0.0M
2021-10-04 47,712.97 49,502.35 46,938.79 49,240.85 0.0M
2021-10-01 43,822.74 48,189.71 43,284.71 48,153.93 0.0M
2021-09-30 41,517.26 44,103.42 41,416.40 43,821.00 0.0M
2021-09-29 41,024.50 42,589.72 40,778.17 41,519.63 0.0M
2021-09-28 42,166.91 42,764.37 40,901.06 41,034.10 0.0M
2021-09-27 43,809.89 44,117.52 42,126.24 42,179.12 0.0M
2021-09-24 44,895.46 45,143.65 40,753.21 42,985.00 0.0M
2021-09-23 43,585.18 44,993.77 43,107.42 44,895.60 0.0M
2021-09-22 40,708.57 44,016.12 40,581.93 43,585.20 0.0M
2021-09-21 43,006.74 43,629.07 39,625.91 40,693.14 0.0M
2021-09-20 45,516.70 45,546.39 42,511.44 43,012.97 0.0M
2021-09-17 47,761.83 48,159.79 46,758.72 46,976.73 0.0M
2021-09-16 48,141.70 48,488.69 47,042.08 47,761.93 0.0M
2021-09-15 47,134.81 48,451.92 46,732.18 48,141.88 0.0M
2021-09-14 44,954.31 47,261.22 44,715.80 47,130.61 0.0M
2021-09-13 44,749.96 46,837.76 43,486.30 44,953.37 0.0M
2021-09-10 46,387.13 47,027.12 44,760.07 45,094.61 0.0M
2021-09-09 46,076.06 47,398.82 45,562.29 46,381.60 0.0M
2021-09-08 46,883.81 47,353.37 44,461.84 46,074.86 0.0M
2021-09-07 52,698.48 52,925.91 42,989.87 46,846.69 0.0M
2021-09-06 51,802.00 52,781.79 51,026.49 52,698.51 0.0M
2021-09-03 49,263.62 51,028.15 48,353.80 50,141.14 0.0M
2021-09-02 48,838.38 50,378.88 48,628.40 49,272.17 0.0M
2021-09-01 47,117.98 49,115.34 46,544.47 48,839.54 0.0M
2021-08-31 46,980.45 48,261.48 46,704.81 47,124.56 0.0M
2021-08-30 47,894.63 48,719.96 46,870.36 46,983.36 0.0M
2021-08-27 46,842.51 49,172.18 46,367.32 48,913.12 0.0M
2021-08-26 48,993.76 49,356.39 46,322.72 46,844.93 0.0M
2021-08-25 47,679.39 49,259.30 47,141.79 48,993.48 0.0M
2021-08-24 49,501.48 49,864.02 47,614.17 47,690.47 0.0M
2021-08-23 50,111.84 50,509.72 49,038.29 49,524.51 0.0M
2021-08-20 46,767.89 49,099.83 46,640.44 48,667.34 0.0M
2021-08-19 44,719.31 47,049.16 43,976.23 46,758.26 0.0M
2021-08-18 44,669.06 46,025.01 44,224.98 44,724.49 0.0M
2021-08-17 45,893.10 47,156.60 44,426.52 44,667.69 0.0M
2021-08-16 47,359.85 47,699.28 45,672.86 45,894.32 0.0M
2021-08-13 44,421.25 47,864.94 44,248.15 47,603.68 0.0M
2021-08-12 45,566.30 46,216.00 43,815.54 44,425.42 0.0M
2021-08-11 45,599.44 46,760.70 45,366.52 45,570.05 0.0M
2021-08-10 46,296.62 46,714.43 44,652.96 45,597.70 0.0M
2021-08-09 43,424.56 46,486.17 43,391.91 46,348.15 0.0M
2021-08-06 40,885.06 43,340.83 39,900.89 42,717.64 0.0M
2021-08-05 39,724.75 41,384.49 37,351.34 40,883.34 0.0M
2021-08-04 38,187.65 39,949.97 37,523.85 39,732.94 0.0M
2021-08-03 39,156.66 39,773.67 37,679.79 38,119.03 0.0M
2021-08-02 40,243.68 40,263.08 38,690.59 39,158.10 0.0M
2021-07-30 40,027.38 41,582.06 38,360.17 40,680.74 0.0M
2021-07-29 40,020.91 40,628.92 39,282.12 40,026.08 0.0M
2021-07-28 39,489.34 40,892.16 38,821.20 40,018.46 0.0M
2021-07-27 37,254.23 39,509.77 36,432.59 39,509.18 0.0M
2021-07-26 38,837.98 40,535.86 36,804.16 37,254.90 0.0M
2021-07-23 32,286.74 32,888.19 32,018.73 32,499.85 0.0M
2021-07-22 32,138.28 32,607.68 31,731.16 32,288.89 0.0M
2021-07-21 29,791.86 32,800.90 29,503.90 32,137.61 0.0M
2021-07-20 30,837.28 31,048.05 29,307.14 29,785.38 0.0M
2021-07-19 31,817.67 31,828.48 30,457.75 30,836.36 0.0M
2021-07-16 31,864.26 32,252.62 31,040.86 31,835.79 0.0M
2021-07-15 32,821.31 33,175.48 31,144.01 31,854.57 0.0M
2021-07-14 32,726.62 33,088.19 31,601.75 32,821.66 0.0M
2021-07-13 33,100.82 33,334.75 32,201.68 32,729.10 0.0M
2021-07-12 34,442.00 34,476.25 32,666.29 33,107.67 0.0M
2021-07-09 32,873.98 33,688.64 32,280.09 33,519.52 0.0M
2021-07-08 33,879.02 33,941.42 32,110.01 32,874.56 0.0M
2021-07-07 34,228.79 35,056.77 33,816.32 33,878.39 0.0M
2021-07-06 33,702.37 35,084.16 33,543.07 34,233.66 0.0M
2021-07-05 34,244.24 34,558.53 33,148.06 33,697.28 0.0M
2021-07-02 33,533.03 33,963.26 32,718.14 33,141.49 0.0M
2021-07-01 35,051.26 35,064.17 32,739.55 33,537.81 0.0M
2021-06-30 35,902.33 36,089.17 34,057.43 35,049.61 0.0M
2021-06-29 34,494.46 36,590.88 34,244.67 35,894.60 0.0M
2021-06-28 34,785.81 35,262.27 33,890.97 34,490.47 0.0M
2021-06-25 34,652.93 35,496.62 31,518.46 32,237.56 0.0M
2021-06-24 33,679.04 35,257.45 32,339.54 34,653.32 0.0M
2021-06-23 32,534.32 34,823.33 31,731.27 33,667.33 0.0M
2021-06-22 31,614.04 33,304.04 28,824.36 32,530.26 0.0M
2021-06-21 32,926.64 33,539.06 31,273.06 31,624.21 0.0M
2021-06-18 38,104.49 38,205.92 35,168.80 35,505.81 0.0M
2021-06-17 38,336.16 39,545.60 37,409.68 38,100.86 0.0M
2021-06-16 40,166.66 40,475.92 38,120.41 38,329.43 0.0M
2021-06-15 40,528.88 41,311.35 39,562.22 40,167.69 0.0M
2021-06-14 39,566.20 41,029.22 38,940.23 40,523.24 0.0M
2021-06-11 36,692.52 37,670.49 35,966.32 37,166.29 0.0M
2021-06-10 37,393.74 38,415.23 35,832.23 36,687.77 0.0M
2021-06-09 33,402.04 37,530.07 32,430.29 37,397.21 0.0M
2021-06-08 33,572.71 34,053.31 31,042.23 33,399.83 0.0M
2021-06-07 35,971.26 36,776.17 33,367.68 33,583.45 0.0M
2021-06-04 39,225.57 39,272.78 35,593.08 37,048.38 0.0M
2021-06-03 37,569.14 39,478.86 37,188.55 39,226.23 0.0M
2021-06-02 36,681.85 38,229.07 35,950.95 37,570.26 0.0M
2021-06-01 37,280.98 37,914.06 35,732.26 36,681.01 0.0M
2021-05-31 35,604.76 37,523.93 35,534.81 37,283.96 0.0M
2021-05-28 38,537.44 38,880.92 35,164.03 35,218.82 0.0M
2021-05-27 39,286.63 40,389.58 37,227.02 38,526.66 0.0M
2021-05-26 38,387.38 40,866.52 37,841.62 39,293.55 0.0M
2021-05-25 38,867.84 39,848.07 36,516.41 38,392.94 0.0M
2021-05-24 36,476.93 39,940.91 35,964.30 38,862.49 0.0M
2021-05-21 40,630.24 42,270.85 35,210.79 35,279.66 0.0M
2021-05-20 36,762.71 42,556.82 34,999.36 40,611.16 0.0M
2021-05-19 42,891.29 43,564.92 30,041.82 36,751.10 0.0M
2021-05-18 43,570.48 45,837.28 42,309.64 42,889.06 0.0M
2021-05-17 44,475.30 45,839.52 42,144.53 43,556.88 0.0M
2021-05-14 49,679.06 51,555.38 48,899.03 49,190.14 0.0M
2021-05-13 49,505.79 51,411.03 46,070.58 49,679.90 0.0M
2021-05-12 56,749.92 58,001.12 48,726.90 49,423.02 0.0M
2021-05-11 55,870.08 56,947.47 54,546.94 56,762.85 0.0M
2021-05-10 58,887.02 58,949.90 53,794.35 55,866.69 0.0M
2021-05-07 56,427.98 58,698.14 55,306.60 57,681.95 0.0M
2021-05-06 57,495.43 58,407.32 55,292.77 56,425.97 0.0M
2021-05-05 53,228.27 57,947.05 52,973.95 57,494.33 0.0M
2021-05-04 57,212.55 57,245.07 53,150.23 53,243.35 0.0M
2021-05-03 58,002.47 58,982.39 56,532.74 57,188.83 0.0M
2021-04-30 53,586.51 57,421.92 53,089.03 56,839.87 0.0M
2021-04-29 54,873.79 55,220.67 52,388.96 53,588.90 0.0M
2021-04-28 55,064.37 56,470.48 53,884.21 54,876.82 0.0M
2021-04-27 54,041.37 55,494.56 53,340.48 55,067.09 0.0M
2021-04-26 52,597.96 54,399.63 52,385.04 54,050.66 0.0M
2021-04-23 51,694.82 52,109.07 47,530.63 50,575.66 0.0M
2021-04-22 53,795.17 55,466.28 50,503.69 51,716.37 0.0M
2021-04-21 55,567.83 56,387.34 53,632.51 53,793.15 0.0M
2021-04-20 55,693.02 57,096.99 53,421.25 57,014.71 0.0M
2021-04-19 57,190.24 57,622.99 54,294.98 55,675.77 0.0M
2021-04-16 63,232.44 63,589.76 60,072.14 61,985.54 0.0M
2021-04-15 62,969.65 63,749.55 62,045.52 63,226.64 0.0M
2021-04-14 63,574.88 64,858.10 61,326.41 62,970.97 0.0M
2021-04-13 59,810.75 63,721.66 59,772.72 63,567.85 0.0M
2021-04-12 60,904.72 61,204.03 59,415.15 59,812.96 0.0M
2021-04-09 58,062.13 58,894.52 57,685.36 58,325.12 0.0M
2021-04-08 55,945.09 58,162.87 55,711.36 58,064.98 0.0M
2021-04-07 58,020.59 58,654.49 55,453.73 55,951.97 0.0M
2021-04-06 59,131.57 59,461.74 57,366.93 58,020.06 0.0M
2021-04-05 57,264.44 59,261.96 56,831.35 59,134.37 0.0M
2021-04-02 58,718.08 60,044.01 58,473.52 58,670.22 0.0M
2021-04-01 58,788.07 59,466.00 57,941.19 58,714.90 0.0M
2021-03-31 58,755.72 59,791.84 56,868.21 58,790.96 0.0M
2021-03-30 57,617.51 59,139.78 57,231.72 58,760.04 0.0M
2021-03-29 56,072.10 58,399.87 55,858.29 57,618.42 0.0M
2021-03-26 51,318.68 54,301.23 51,256.91 54,001.30 0.0M
2021-03-25 52,279.38 53,240.29 50,418.05 51,324.51 0.0M
2021-03-24 54,345.19 57,208.07 51,708.11 52,280.48 0.0M
2021-03-23 54,102.44 55,849.34 52,988.55 54,348.66 0.0M
2021-03-22 57,648.19 58,432.15 53,790.18 54,102.88 0.0M
2021-03-19 57,640.50 59,452.26 56,282.85 58,402.34 0.0M
2021-03-18 58,912.60 60,076.11 57,069.12 57,643.98 0.0M
2021-03-17 56,909.08 58,970.80 54,182.34 58,909.22 0.0M
2021-03-16 55,620.98 56,915.78 53,256.71 56,908.46 0.0M
2021-03-15 58,150.21 58,365.53 54,688.37 55,636.23 0.0M
2021-03-12 57,802.16 58,045.40 55,069.43 56,958.79 0.0M
2021-03-11 55,876.52 58,130.37 54,281.07 57,800.53 0.0M
2021-03-10 54,915.72 57,395.26 53,037.33 55,872.98 0.0M
2021-03-09 52,403.94 54,922.35 51,861.47 54,922.35 0.0M
2021-03-08 49,385.51 52,410.26 49,376.96 52,396.10 0.0M
2021-03-05 48,356.84 49,460.25 46,289.14 49,051.57 0.0M
2021-03-04 50,397.10 51,791.58 47,500.63 48,355.02 0.0M
2021-03-03 48,494.54 52,639.16 48,181.24 50,402.48 0.0M
2021-03-02 49,631.31 50,235.17 47,084.52 48,493.38 0.0M
2021-03-01 46,438.70 49,813.99 46,413.28 49,621.99 0.0M
2021-02-26 47,071.17 48,446.54 44,193.70 45,657.64 0.0M
2021-02-25 49,729.06 52,075.36 46,720.34 47,074.54 0.0M
2021-02-24 48,891.87 51,423.10 47,039.09 49,736.16 0.0M
2021-02-23 54,132.94 54,221.05 44,972.16 48,900.68 0.0M
2021-02-22 56,334.17 56,354.85 47,656.97 54,152.47 0.0M
2021-02-19 51,585.06 56,343.44 50,767.03 55,619.61 0.0M
2021-02-18 52,140.78 52,545.53 50,869.64 51,581.97 0.0M
2021-02-17 49,159.11 52,622.72 48,951.34 52,143.88 0.0M
2021-02-16 47,939.19 50,563.08 47,062.57 49,176.23 0.0M
2021-02-15 47,336.03 48,795.31 47,147.34 47,921.55 0.0M
2021-02-12 48,000.58 48,905.08 46,258.13 47,949.49 0.0M
2021-02-11 44,852.18 48,672.06 44,032.46 47,989.78 0.0M
2021-02-10 46,515.51 47,349.07 43,749.75 44,850.15 0.0M
2021-02-09 46,397.47 48,190.60 45,058.76 46,519.08 0.0M
2021-02-08 39,168.29 46,715.47 38,898.17 46,399.76 0.0M
2021-02-05 36,979.07 38,354.43 36,632.51 37,856.87 0.0M
2021-02-04 37,679.04 38,735.38 36,227.57 36,979.22 0.0M
2021-02-03 35,515.96 37,711.65 35,408.89 37,678.26 0.0M
2021-02-02 33,537.24 36,008.91 33,443.70 35,519.07 0.0M
2021-02-01 33,574.79 34,707.66 33,150.04 33,543.49 0.0M
2021-01-29 33,456.64 38,617.15 31,987.77 34,613.78 0.0M
2021-01-28 30,419.44 33,829.02 29,908.98 33,448.34 0.0M
2021-01-27 32,511.00 32,573.85 29,242.70 30,427.71 0.0M
2021-01-26 32,266.14 32,937.99 30,851.92 32,512.85 0.0M
2021-01-25 33,358.86 34,870.66 31,932.72 32,274.59 0.0M
2021-01-22 30,837.38 33,854.00 28,810.66 33,322.77 0.0M
2021-01-21 35,498.72 35,614.37 30,052.52 30,821.30 0.0M
2021-01-20 35,900.68 36,405.57 33,416.00 35,504.18 0.0M
2021-01-19 36,622.00 37,850.92 35,926.75 35,928.83 0.0M
2021-01-18 36,332.55 37,415.13 35,422.12 36,620.10 0.0M
2021-01-15 39,135.83 39,691.75 34,394.39 36,262.79 0.0M
2021-01-14 37,383.51 40,090.93 36,769.37 39,150.11 0.0M
2021-01-13 34,043.15 37,802.71 32,343.10 37,386.86 0.0M
2021-01-12 35,454.65 36,601.01 32,528.76 34,045.07 0.0M
2021-01-11 35,285.01 36,314.54 30,314.72 35,469.80 0.0M
2021-01-08 39,492.77 41,970.79 36,623.97 40,036.68 0.0M
2021-01-07 36,863.94 40,386.09 36,353.07 39,494.85 0.0M
2021-01-06 34,050.37 37,012.54 33,358.70 36,863.72 0.0M
2021-01-05 32,021.44 34,488.34 29,964.44 34,057.33 0.0M
2021-01-04 32,406.58 32,425.84 27,931.71 32,028.52 0.0M