Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Feb 16, 2019 | 3615.27 | 3652.84 | 3615.27 | 3629.79 | 5,934,744,052 | 63,673,369,195 |
Feb 15, 2019 | 3617.37 | 3647.80 | 3608.21 | 3620.81 | 6,091,952,231 | 63,509,111,125 |
Feb 14, 2019 | 3631.17 | 3646.26 | 3607.70 | 3616.88 | 6,271,044,418 | 63,434,486,052 |
Feb 13, 2019 | 3653.60 | 3669.75 | 3617.25 | 3632.07 | 6,438,903,823 | 63,694,394,519 |
Feb 12, 2019 | 3642.75 | 3668.59 | 3618.56 | 3653.53 | 6,480,384,532 | 64,063,755,250 |
Feb 11, 2019 | 3695.61 | 3695.61 | 3642.29 | 3648.43 | 6,277,056,434 | 63,968,390,250 |
Feb 10, 2019 | 3673.20 | 3695.04 | 3640.98 | 3690.19 | 6,282,256,903 | 64,694,025,951 |
Feb 09, 2019 | 3671.59 | 3679.94 | 3646.56 | 3671.20 | 6,158,833,645 | 64,354,732,475 |
Feb 08, 2019 | 3401.38 | 3695.61 | 3391.02 | 3666.78 | 7,735,623,101 | 64,270,269,953 |
Feb 07, 2019 | 3414.93 | 3427.95 | 3394.22 | 3399.47 | 5,004,962,683 | 59,578,075,991 |
Feb 06, 2019 | 3469.09 | 3469.09 | 3398.57 | 3413.77 | 5,482,196,038 | 59,821,158,612 |
Feb 05, 2019 | 3454.95 | 3478.15 | 3451.94 | 3466.36 | 5,227,549,545 | 60,735,563,490 |
Feb 04, 2019 | 3467.21 | 3476.22 | 3442.59 | 3459.15 | 5,332,718,886 | 60,603,083,461 |
Feb 03, 2019 | 3516.14 | 3521.39 | 3447.92 | 3464.01 | 5,043,937,584 | 60,681,847,608 |
Feb 02, 2019 | 3484.63 | 3523.29 | 3467.57 | 3521.06 | 5,071,623,601 | 61,675,119,055 |
Feb 01, 2019 | 3460.55 | 3501.95 | 3431.59 | 3487.95 | 5,422,926,707 | 61,088,747,491 |
Jan 31, 2019 | 3485.41 | 3504.80 | 3447.92 | 3457.79 | 5,831,198,271 | 60,553,903,927 |
Jan 30, 2019 | 3443.90 | 3495.17 | 3429.39 | 3486.18 | 5,955,112,627 | 61,044,262,622 |
Jan 29, 2019 | 3468.87 | 3476.07 | 3400.82 | 3448.12 | 5,897,159,493 | 60,371,874,099 |
Jan 28, 2019 | 3584.28 | 3586.75 | 3439.23 | 3470.45 | 6,908,930,483 | 60,756,570,314 |
Jan 27, 2019 | 3604.69 | 3612.67 | 3567.25 | 3583.97 | 5,570,752,966 | 62,737,274,093 |
Jan 26, 2019 | 3599.72 | 3654.93 | 3593.35 | 3602.46 | 5,098,183,235 | 63,054,898,963 |
Jan 25, 2019 | 3607.39 | 3612.93 | 3575.60 | 3599.77 | 5,265,847,539 | 63,000,985,908 |
Jan 24, 2019 | 3584.50 | 3616.09 | 3569.09 | 3600.87 | 5,262,869,046 | 63,014,066,012 |
Jan 23, 2019 | 3605.56 | 3623.07 | 3565.31 | 3585.12 | 5,433,755,649 | 62,731,361,272 |
Jan 22, 2019 | 3575.08 | 3620.75 | 3539.72 | 3604.58 | 5,313,623,556 | 63,065,139,424 |
Jan 21, 2019 | 3600.37 | 3608.84 | 3558.54 | 3576.03 | 5,004,347,059 | 62,559,869,612 |
Jan 20, 2019 | 3725.45 | 3743.39 | 3583.02 | 3601.01 | 5,582,489,560 | 62,990,143,284 |
Jan 19, 2019 | 3652.38 | 3758.53 | 3652.38 | 3728.57 | 5,955,691,380 | 65,214,103,659 |
Jan 18, 2019 | 3677.99 | 3682.52 | 3637.08 | 3657.84 | 5,002,961,727 | 63,970,991,867 |
Bitcoin (BTC) is a consensus network that enables a new payment system and a completely digital currency. Powered by its users, it is a peer to peer payment network that requires no central authority to operate. On October 31st, 2008, an individual or group of individuals operating under the pseudonym "Satoshi Nakamoto" published the Bitcoin Whitepaper and described it as: "a purely peer-to-peer version of electronic cash would allow online payments to be sent directly from one party to another without going through a financial institution."
Bitcoin Price | 3659.10 USD |
---|---|
Market Rank | #1 |
Market Cap | 64,194,762,722 USD |
24h Volume | 6,918,815,281 USD |
Circulating Supply | 17,543,875 BTC |
Total Supply | 17,543,875 BTC |
Max Supply | 21,000,000 BTC |
Yesterday's Open / Close | $3615.27 USD / $3629.79 USD |
Yesterday's High / Low | $3652.84 USD / $3615.27 USD |
Yesterday's Change | +14.52 USD (+0.40%) |
Yesterday's Volume | $5,934,744,052 USD |