The Independent News and Data Provider

Bitcoin Price in US dollar Today: 28,250.0000

US dollar price of Bitcoin

1 Bitcoin = 28,250.0000 USD
Percentage change: +0.7%
0.5 Bitcoin = 14,125 USD
0.25 Bitcoin = 7,062.5000 USD
0.10 Bitcoin = 2,825 USD
0.05 Bitcoin = 1,412.5000 USD
Today's High: 28,504 USD
Today's Low: 27,252 USD
Market Capitalisation: 545,956,676,728 USD
Volume: 78,648,973.00 USD
Supply:

Exchange Rate History for BITCOIN To USD: 2023

January - 2023

SunMonTueWedThuFriSat
1

Open: 16,557.0000

High: 16,569.5700

Low: 16,518.8500

Close: 16,544.7000

2

Open: 16,732.0000

High: 16,727.8400

Low: 16,714.7800

Close: 16,639.8400

3

Open: 16,675.3000

High: 16,729.8200

Low: 16,708.7000

Close: 16,733.0600

4

Open: 16,849.2500

High: 16,844.4400

Low: 16,839.3200

Close: 16,870.3300

5

Open: 16,842.5400

High: 16,833.0200

Low: 16,798.1100

Close: 16,819.9400

6

Open: 16,812.7300

High: 16,771.3900

Low: 16,768.1200

Close: 16,798.7200

7

Open: 16,946.3800

High: 16,939.2700

Low: 16,928.9000

Close: 16,937.7200

8

Open: 16,974.1400

High: 16,957.7800

Low: 16,947.0700

Close: 16,955.9500

9

Open: 17,307.2500

High: 17,260.4100

Low: 17,191.4100

Close: 17,195.1800

10

Open: 17,315.9200

High: 17,308.0100

Low: 17,207.5600

Close: 17,207.0100

11

Open: 17,343.6000

High: 17,438.2400

Low: 17,427.8900

Close: 17,439.8600

12

Open: 18,099.8000

High: 18,318.3500

Low: 18,118.9200

Close: 18,143.1700

13

Open: 19,254.2100

High: 18,987.1900

Low: 18,823.3000

Close: 18,856.7100

14

Open: 20,782.5800

High: 20,925.9000

Low: 20,449.8800

Close: 20,962.2600

15

Open: 20,956.2600

High: 20,814.7100

Low: 20,606.5500

Close: 20,737.9600

16

Open: 20,991.5700

High: 20,859.1100

Low: 20,751.5400

Close: 21,185.6500

17

Open: 21,138.3500

High: 21,260.5500

Low: 21,143.3700

Close: 21,078.0200

18

Open: 21,255.3700

High: 21,470.6800

Low: 21,176.7900

Close: 21,267.6200

19

Open: 20,882.1900

High: 20,860.1000

Low: 20,793.4600

Close: 20,848.7900

20

Open: 21,155.5900

High: 21,099.1700

Low: 20,950.3400

Close: 20,974.6600

21

Open: 23,137.8200

High: 23,077.7800

Low: 22,660.1200

Close: 22,615.6700

22

Open: 22,838.6000

High: 23,030.6000

Low: 22,872.2700

Close: 22,939.0600

23

Open: 22,881.5900

High: 22,945.2200

Low: 22,707.4000

Close: 22,784.7300

24

Open: 22,947.9000

High: 22,987.3000

Low: 22,908.3400

Close: 23,121.0800

25

Open: 22,554.2400

High: 22,702.8200

Low: 22,627.1600

Close: 22,725.0600

26

Open: 23,025.9100

High: 23,126.3700

Low: 22,950.8600

Close: 23,075.6100

27

Open: 22,981.7500

High: 23,065.7300

Low: 22,928.5300

Close: 23,005.6500

28

Open: 23,039.8200

High: 22,992.6600

Low: 22,992.1000

Close: 23,057.8600

29

Open: 23,543.5400

High: 23,555.5400

Low: 23,183.5900

Close: 23,222.0800

30

Open: 23,169.6100

High: 23,198.5400

Low: 23,195.7800

Close: 23,706.1600

31

Open: 23,124.0200

High: 23,152.9200

Low: 22,857.0200

Close: 22,874.4800

February - 2023

SunMonTueWedThuFriSat
1

Open: 23,022.9500

High: 23,132.6500

Low: 22,980.5200

Close: 23,083.2100

2

Open: 23,861.4000

High: 23,821.5400

Low: 23,798.8500

Close: 23,865.5800

3

Open: 23,652.4200

High: 23,547.0900

Low: 23,438.5600

Close: 23,529.7700

4

Open: 23,412.0800

High: 23,498.9800

Low: 23,304.9300

Close: 23,333.8300

5

Open: 23,091.6400

High: 23,378.8700

Low: 23,368.7800

Close: 23,398.8700

6

Open: 22,942.6700

High: 22,876.7500

Low: 22,831.8000

Close: 22,798.7000

7

Open: 22,931.5500

High: 23,042.7600

Low: 22,894.9800

Close: 22,961.7400

8

Open: 22,905.2800

High: 23,164.5800

Low: 23,167.6500

Close: 23,208.1600

9

Open: 22,660.2100

High: 22,778.4200

Low: 22,676.2700

Close: 22,711.2900

10

Open: 21,615.7100

High: 21,828.3500

Low: 21,832.2600

Close: 21,955.6100

11

Open: 21,739.7500

High: 21,765.1100

Low: 21,686.1700

Close: 21,683.6900

12

Open: 21,936.6700

High: 21,939.7600

Low: 21,814.9200

Close: 21,835.4200

13

Open: 21,626.5500

High: 21,705.2100

Low: 21,624.5200

Close: 21,834.0900

14

Open: 22,002.8100

High: 22,275.8300

Low: 21,687.0300

Close: 21,752.9100

15

Open: 22,759.8800

High: 22,762.4000

Low: 22,113.2300

Close: 22,123.7900

16

Open: 24,679.8300

High: 24,578.0500

Low: 24,583.1800

Close: 24,683.8500

17

Open: 24,142.4700

High: 24,095.6500

Low: 23,678.5900

Close: 23,666.4500

18

Open: 24,673.8500

High: 24,695.0400

Low: 24,485.6900

Close: 24,641.4000

19

Open: 24,941.4200

High: 24,722.6700

Low: 24,584.2000

Close: 24,611.2400

20

Open: 24,923.8400

High: 24,972.0500

Low: 24,453.9300

Close: 24,515.3400

21

Open: 24,559.6300

High: 24,744.2700

Low: 24,636.8300

Close: 24,982.4600

22

Open: 23,738.7900

High: 24,149.1000

Low: 23,942.2400

Close: 23,979.6900

23

Open: 23,974.3400

High: 24,024.8500

Low: 24,271.6000

Close: 24,380.9500

24

Open: 23,429.1200

High: 23,930.8400

Low: 23,840.0100

Close: 23,890.0100

25

Open: 23,003.3800

High: 23,026.7700

Low: 22,967.0600

Close: 23,085.8300

26

Open: 23,223.5300

High: 23,271.6200

Low: 23,149.2600

Close: 23,148.5500

27

Open: 23,751.8000

High: 23,757.1500

Low: 23,353.6700

Close: 23,401.0200

28

Open: 23,525.7200

High: 23,464.8800

Low: 23,217.5000

Close: 23,408.2300

March - 2023

SunMonTueWedThuFriSat
1

Open: 23,726.2500

High: 23,796.0700

Low: 23,709.9200

Close: 23,777.5000

2

Open: 23,330.3500

High: 23,423.0300

Low: 23,393.5000

Close: 23,455.1900

3

Open: 22,357.6000

High: 22,431.4200

Low: 22,381.8400

Close: 22,384.9800

4

Open: 22,335.3000

High: 22,380.2400

Low: 22,352.0700

Close: 22,388.4200

5

Open: 22,476.2400

High: 22,493.6300

Low: 22,337.7500

Close: 22,436.7400

6

Open: 22,548.5600

High: 22,460.9500

Low: 22,400.5600

Close: 22,422.1300

7

Open: 22,331.0200

High: 22,406.7400

Low: 22,400.0100

Close: 22,445.7200

8

Open: 22,146.0000

High: 22,089.1100

Low: 21,996.9800

Close: 22,004.0200

9

Open: 21,657.2600

High: 21,766.1000

Low: 21,645.6300

Close: 21,731.6000

10

Open: 20,017.5600

High: 20,140.7200

Low: 19,662.4400

Close: 19,927.8500

11

Open: 20,109.7000

High: 20,148.6300

Low: 19,997.6900

Close: 20,320.1500

12

Open: 20,380.9000

High: 20,467.1900

Low: 20,374.7200

Close: 20,394.7100

13

Open: 24,164.9100

High: 23,639.3200

Low: 22,071.3100

Close: 22,284.4900

14

Open: 25,959.1900

High: 25,939.2600

Low: 24,299.1800

Close: 24,426.3900

15

Open: 24,625.4000

High: 25,018.7400

Low: 24,675.0200

Close: 24,877.1000

16

Open: 25,063.2300

High: 25,047.2000

Low: 24,718.9900

Close: 24,696.4300

17

Open: 26,561.1600

High: 27,084.7600

Low: 26,158.8700

Close: 26,329.6400

18

Open: 27,413.2200

High: 27,677.1800

Low: 27,402.9200

Close: 27,608.9900

19

Open: 27,759.2800

High: 27,471.0000

Low: 27,157.8000

Close: 27,122.6700

20

Open: 28,034.1300

High: 28,417.5900

Low: 28,298.5000

Close: 27,873.2800

21
22
23
24
25
26
27
28
29
30
31

April - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

May - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2023

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2023 | 2022 | 2021 | 2020 | 2019 | 2018