Bitcoin (BTC) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Bitcoin (BTC) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Bitcoin 的交易价格为 $82,828.41，24 小时波动区间为 $82,737.14–$82,874.02，成交量为 $8.27B。下表让您逐日追踪价格走势。
Open
$83,614.93
High
$82,874.02
Low
$82,737.14
Volume (24h)
$8.27B
Market Cap
$1.66T
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | $83,614.93 | $82,874.02 | $82,737.14 | $82,805.58 | $82,828.41 | -0.94% | $8.27B | — | — |
| Oct 13, 2026 | $81,813.50 | $82,863.60 | $80,985.00 | $81,924.30 | $82,788.90 | +1.19% | $34.63K | $2.83B | $17.72K |
| Oct 12, 2026 | $83,723.10 | $84,340.20 | $81,700.10 | $83,020.15 | $81,813.40 | -2.28% | $141.92K | $11.79B | $67.8K |
| Oct 11, 2026 | $82,941.00 | $84,180.00 | $82,751.10 | $83,465.55 | $83,723.00 | +0.94% | $61.42K | $5.13B | $32.47K |
| Oct 10, 2026 | $82,578.50 | $83,137.20 | $82,500.00 | $82,818.60 | $82,941.00 | +0.44% | $37.03K | $3.07B | $18.2K |
| Oct 9, 2026 | $81,711.00 | $83,499.90 | $81,571.50 | $82,535.70 | $82,578.50 | +1.06% | $111.31K | $9.2B | $57.53K |
| Oct 8, 2026 | $83,281.90 | $83,487.10 | $80,344.80 | $81,915.95 | $81,711.00 | -1.89% | $220.2K | $18.04B | $105.62K |
| Oct 7, 2026 | $85,507.60 | $85,559.50 | $82,706.20 | $84,132.85 | $83,281.90 | -2.60% | $164.21K | $13.75B | $78.99K |
| Oct 6, 2026 | $85,717.20 | $86,664.90 | $85,072.70 | $85,868.80 | $85,507.50 | -0.24% | $109.02K | $9.36B | $53.2K |
| Oct 5, 2026 | $86,482.80 | $86,976.10 | $84,910.00 | $85,943.05 | $85,717.20 | -0.89% | $152.14K | $13.07B | $74.5K |
| Oct 4, 2026 | $84,710.50 | $86,770.00 | $84,677.30 | $85,723.65 | $86,482.80 | +2.09% | $66.98K | $5.74B | $34.63K |
| Oct 3, 2026 | $84,482.70 | $84,994.90 | $84,409.50 | $84,702.20 | $84,710.60 | +0.27% | $43.17K | $3.66B | $20.82K |
| Oct 2, 2026 | $84,829.60 | $87,249.60 | $83,841.90 | $85,545.75 | $84,482.80 | -0.41% | $232.09K | $19.88B | $117.06K |
| Oct 1, 2026 | $83,576.80 | $85,265.30 | $83,136.60 | $84,200.95 | $84,829.60 | +1.50% | $143.16K | $12.03B | $70.97K |
| Sep 30, 2026 | $83,624.50 | $85,632.70 | $82,901.30 | $84,267.00 | $83,576.90 | -0.06% | $176.85K | $14.88B | $88.54K |
| Sep 29, 2026 | $83,461.10 | $84,554.90 | $82,724.30 | $83,639.60 | $83,624.50 | +0.20% | $123.05K | $10.28B | $61.86K |
| Sep 28, 2026 | $84,433.00 | $84,966.80 | $82,500.10 | $83,733.45 | $83,461.00 | -1.15% | $157.44K | $13.13B | $76.61K |
| Sep 27, 2026 | $84,403.20 | $85,146.40 | $84,074.30 | $84,610.35 | $84,432.90 | +0.04% | $66.59K | $5.63B | $32.78K |
| Sep 26, 2026 | $84,056.00 | $84,458.60 | $83,750.00 | $84,104.30 | $84,403.30 | +0.41% | $36.34K | $3.05B | $18.53K |
| Sep 25, 2026 | $84,370.10 | $85,224.00 | $83,130.10 | $84,177.05 | $84,056.00 | -0.37% | $134.03K | $11.28B | $64.98K |
| Sep 24, 2026 | $84,355.20 | $84,901.60 | $82,832.00 | $83,866.80 | $84,370.00 | +0.02% | $159.09K | $13.36B | $78.54K |
| Sep 23, 2026 | $86,158.60 | $87,247.30 | $83,450.10 | $85,348.70 | $84,355.10 | -2.09% | $209.01K | $17.79B | $101.37K |
| Sep 22, 2026 | $86,578.80 | $86,699.90 | $85,080.00 | $85,889.95 | $86,158.60 | -0.49% | $169.46K | $14.56B | $78.89K |
| Sep 21, 2026 | $81,144.00 | $87,385.10 | $80,819.40 | $84,102.25 | $86,578.70 | +6.70% | $290.71K | $24.55B | $152.33K |
| Sep 20, 2026 | $81,225.70 | $81,472.60 | $80,095.90 | $80,784.25 | $81,143.90 | -0.10% | $96.71K | $7.81B | $47.63K |
| Sep 19, 2026 | $80,863.00 | $81,933.90 | $80,802.60 | $81,368.25 | $81,225.60 | +0.45% | $75.13K | $6.11B | $37.41K |
| Sep 18, 2026 | $76,385.80 | $81,386.20 | $76,256.00 | $78,821.10 | $80,863.00 | +5.86% | $220.86K | $17.53B | $113.8K |
| Sep 17, 2026 | $76,174.60 | $77,149.80 | $75,975.00 | $76,562.40 | $76,385.90 | +0.28% | $119.08K | $9.11B | $59.33K |
| Sep 16, 2026 | $75,599.90 | $76,540.00 | $75,025.00 | $75,782.50 | $76,174.60 | +0.76% | $156.29K | $11.85B | $76.83K |
| Sep 15, 2026 | $78,153.00 | $78,223.30 | $74,909.40 | $76,566.35 | $75,599.90 | -3.27% | $238.24K | $18.23B | $116.08K |
| Sep 14, 2026 | $76,805.00 | $79,570.90 | $76,350.10 | $77,960.50 | $78,153.30 | +1.76% | $165.56K | $12.94B | $82.69K |
Bitcoin Historical Data FAQ
Bitcoin 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Bitcoin 真实的每日交易历史。
BTC 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 BTC 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Bitcoin 的 24 小时区间是多少？expand_more
过去 24 小时 Bitcoin 在 $82,737.14–$82,874.02 之间交易，当前价格为 $82,828.41。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。