Bitcoin
(BTC)
6533.44
USD
(-0.75%)
1.00 BTC (0.00%)
1.00 BTC (0.00%)
Buy
-
Changelly
Exchange cryptocurrency at the best rate
-
Crypto.com
The best place to buy crypto
Trade
-
HitBTC
Most advanced crypto exchange since 2013
Get Wallet
-
Atomic Wallet
Universal Secure Multi-Asset Wallet
-
Ledger
The most secure hardware wallet: 20% off!
-
Mixin Messenger
An open source wallet for 40,000+ assets
Crypto-Backed Loan
-
Nexo - Instant Crypto Loans
Get instant cash in 40+ fiat currencies using crypto as collateral without selling it.
Market Cap
113,207,745,050
USD
17,327,425 BTC
17,327,425 BTC
Volume (24h)
4,109,129,091
USD
630,100 BTC
630,100 BTC
Circulating Supply
17,327,425
BTC
Max Supply
21,000,000
BTC
- Rank 1
- Website
- Explorer
- Explorer 2
- Explorer 3
- Message Board
- Source Code
- Technical Documentation
- Coin Mineable
Historical data for Bitcoin
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Oct 16, 2018 | 6601.41 | 6673.59 | 6571.37 | 6596.11 | 4,074,800,000 | 114,364,427,917 |
| Oct 15, 2018 | 6292.64 | 6965.06 | 6258.68 | 6596.54 | 7,370,770,000 | 109,002,222,118 |
| Oct 14, 2018 | 6288.49 | 6363.21 | 6280.15 | 6290.93 | 3,085,320,000 | 108,921,493,433 |
| Oct 13, 2018 | 6278.08 | 6308.51 | 6259.81 | 6285.99 | 3,064,030,000 | 108,730,110,384 |
| Oct 12, 2018 | 6239.25 | 6328.50 | 6236.47 | 6274.58 | 3,783,500,000 | 108,047,410,049 |
| Oct 11, 2018 | 6586.74 | 6586.74 | 6243.74 | 6256.24 | 5,181,640,000 | 114,051,783,103 |
| Oct 10, 2018 | 6640.29 | 6640.29 | 6538.96 | 6585.53 | 3,787,650,000 | 114,967,098,651 |
| Oct 09, 2018 | 6653.08 | 6661.41 | 6606.94 | 6642.64 | 3,580,810,000 | 115,177,623,331 |
| Oct 08, 2018 | 6600.19 | 6675.06 | 6576.04 | 6652.23 | 3,979,460,000 | 114,251,052,224 |
| Oct 07, 2018 | 6590.68 | 6641.49 | 6557.04 | 6602.95 | 3,306,630,000 | 114,074,648,410 |
| Oct 06, 2018 | 6622.45 | 6628.54 | 6577.80 | 6588.31 | 3,259,740,000 | 114,614,282,649 |
| Oct 05, 2018 | 6574.15 | 6623.62 | 6557.41 | 6622.48 | 3,671,500,000 | 113,767,335,788 |
| Oct 04, 2018 | 6497.91 | 6603.31 | 6497.91 | 6576.69 | 3,838,410,000 | 112,435,991,226 |
| Oct 03, 2018 | 6553.86 | 6571.46 | 6454.03 | 6502.59 | 3,887,310,000 | 113,392,236,466 |
| Oct 02, 2018 | 6593.24 | 6611.84 | 6537.90 | 6556.10 | 3,979,260,000 | 114,062,551,875 |
| Oct 01, 2018 | 6619.85 | 6653.30 | 6549.08 | 6589.62 | 4,000,970,000 | 114,509,724,600 |
| Sep 30, 2018 | 6604.71 | 6643.78 | 6566.54 | 6625.56 | 4,002,280,000 | 114,234,369,232 |
| Sep 29, 2018 | 6643.10 | 6643.10 | 6511.65 | 6601.96 | 4,363,690,000 | 114,885,697,090 |
| Sep 28, 2018 | 6678.75 | 6785.03 | 6598.32 | 6644.13 | 5,014,430,000 | 115,489,513,453 |
| Sep 27, 2018 | 6495.29 | 6712.10 | 6464.95 | 6676.75 | 4,606,810,000 | 112,305,283,440 |
| Sep 26, 2018 | 6452.79 | 6585.91 | 6397.89 | 6495.00 | 4,437,300,000 | 111,559,240,252 |
| Sep 25, 2018 | 6603.64 | 6603.64 | 6381.86 | 6446.47 | 4,726,180,000 | 114,153,287,747 |
| Sep 24, 2018 | 6704.77 | 6713.56 | 6580.90 | 6595.41 | 4,177,310,000 | 115,889,159,338 |
| Sep 23, 2018 | 6715.32 | 6766.15 | 6679.42 | 6710.63 | 4,197,500,000 | 116,058,736,872 |
| Sep 22, 2018 | 6735.05 | 6814.56 | 6616.80 | 6721.98 | 4,509,660,000 | 116,386,818,047 |
| Sep 21, 2018 | 6513.87 | 6794.33 | 6496.36 | 6734.95 | 6,531,940,000 | 112,552,829,858 |
| Sep 20, 2018 | 6398.85 | 6529.26 | 6395.95 | 6519.67 | 4,348,110,000 | 110,553,109,981 |
| Sep 19, 2018 | 6371.85 | 6448.46 | 6208.34 | 6398.54 | 4,431,340,000 | 110,074,137,715 |
| Sep 18, 2018 | 6280.91 | 6384.18 | 6265.71 | 6371.30 | 4,180,090,000 | 108,492,112,339 |
| Sep 17, 2018 | 6514.06 | 6540.21 | 6257.52 | 6281.20 | 3,910,780,000 | 112,508,446,995 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
