Bitcoin
6765.79
USD
(0.16%)
1.00 BTC (0.00%)
1.00 BTC (0.00%)
Market Cap
115,731,287,166
USD
17,105,362 BTC
17,105,362 BTC
Volume (24h)
3,880,160,000
USD
576,255 BTC
576,255 BTC
Circulating Supply
17,105,362
BTC
Max Supply
21,000,000
BTC
- Rank 1
- Website
- Explorer
- Explorer 2
- Explorer 3
- Message Board
- Source Code
- Coin Mineable
Historical data for Bitcoin
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Jun 19, 2018 | 6742.39 | 6822.50 | 6709.92 | 6769.94 | 4,057,030,000 | 115,306,000,000 |
| Jun 18, 2018 | 6510.07 | 6781.14 | 6446.68 | 6734.82 | 4,039,200,000 | 111,319,000,000 |
| Jun 17, 2018 | 6545.53 | 6589.11 | 6499.27 | 6499.27 | 3,104,020,000 | 111,913,000,000 |
| Jun 16, 2018 | 6455.45 | 6592.49 | 6402.29 | 6550.16 | 3,194,170,000 | 110,359,000,000 |
| Jun 15, 2018 | 6674.08 | 6681.08 | 6433.87 | 6456.58 | 3,955,390,000 | 114,084,000,000 |
| Jun 14, 2018 | 6342.75 | 6707.14 | 6334.46 | 6675.35 | 5,138,710,000 | 108,408,000,000 |
| Jun 13, 2018 | 6596.88 | 6631.66 | 6285.63 | 6349.90 | 5,052,350,000 | 112,740,000,000 |
| Jun 12, 2018 | 6905.82 | 6907.96 | 6542.08 | 6582.36 | 4,654,380,000 | 118,007,000,000 |
| Jun 11, 2018 | 6799.29 | 6910.18 | 6706.63 | 6906.92 | 4,745,270,000 | 116,175,000,000 |
| Jun 10, 2018 | 7499.55 | 7499.55 | 6709.07 | 6786.02 | 5,804,840,000 | 128,128,000,000 |
| Jun 09, 2018 | 7632.52 | 7683.58 | 7531.98 | 7531.98 | 3,845,220,000 | 130,386,000,000 |
| Jun 08, 2018 | 7685.14 | 7698.19 | 7558.40 | 7624.92 | 4,227,580,000 | 131,271,000,000 |
| Jun 07, 2018 | 7650.82 | 7741.27 | 7650.82 | 7678.24 | 4,485,800,000 | 130,671,000,000 |
| Jun 06, 2018 | 7625.97 | 7680.43 | 7502.01 | 7653.98 | 4,692,260,000 | 130,233,000,000 |
| Jun 05, 2018 | 7500.90 | 7643.23 | 7397.00 | 7633.76 | 4,961,740,000 | 128,081,000,000 |
| Jun 04, 2018 | 7722.53 | 7753.82 | 7474.04 | 7514.47 | 4,993,170,000 | 131,847,000,000 |
| Jun 03, 2018 | 7632.09 | 7754.89 | 7613.04 | 7720.25 | 4,851,760,000 | 130,288,000,000 |
| Jun 02, 2018 | 7536.72 | 7695.83 | 7497.26 | 7643.45 | 4,939,300,000 | 128,645,000,000 |
| Jun 01, 2018 | 7500.70 | 7604.73 | 7407.34 | 7541.45 | 4,921,460,000 | 128,014,000,000 |
| May 31, 2018 | 7406.15 | 7608.90 | 7361.13 | 7494.17 | 5,127,130,000 | 126,386,000,000 |
| May 30, 2018 | 7469.73 | 7573.77 | 7313.60 | 7406.52 | 4,922,540,000 | 127,454,000,000 |
| May 29, 2018 | 7129.46 | 7526.42 | 7090.68 | 7472.59 | 5,662,660,000 | 121,636,000,000 |
| May 28, 2018 | 7371.31 | 7419.05 | 7100.89 | 7135.99 | 5,040,600,000 | 125,748,000,000 |
| May 27, 2018 | 7362.08 | 7381.74 | 7270.96 | 7368.22 | 4,056,520,000 | 125,575,000,000 |
| May 26, 2018 | 7486.48 | 7595.16 | 7349.12 | 7355.88 | 4,051,540,000 | 127,682,000,000 |
| May 25, 2018 | 7592.30 | 7659.14 | 7392.65 | 7480.14 | 4,867,830,000 | 129,470,000,000 |
| May 24, 2018 | 7561.12 | 7738.60 | 7331.14 | 7587.34 | 6,049,220,000 | 128,925,000,000 |
| May 23, 2018 | 8037.08 | 8054.66 | 7507.88 | 7557.82 | 6,491,120,000 | 137,024,000,000 |
| May 22, 2018 | 8419.87 | 8423.25 | 8004.58 | 8041.78 | 5,137,010,000 | 143,534,000,000 |
| May 21, 2018 | 8522.33 | 8557.52 | 8365.12 | 8418.99 | 5,154,990,000 | 145,264,000,000 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
