Bitcoin Bitcoin (BTC)

$3973.03 (1.34%)
1.00 BTC (0.00%)

Market Cap

$65,863,151,153
16,577,562 BTC

Volume (24h)

$1,240,060,000
312,724 BTC

Circulating Supply

16,577,562 BTC

Max Supply

21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 4073.79 4094.07 3868.87 3924.97 1,563,980,000 67,520,300,000
Sep 18, 2017 3591.09 4079.23 3591.09 4065.20 1,943,210,000 59,514,100,000
Sep 17, 2017 3606.28 3664.81 3445.64 3582.88 1,239,150,000 59,757,800,000
Sep 16, 2017 3637.75 3808.84 3487.79 3625.04 1,818,400,000 60,271,600,000
Sep 15, 2017 3166.30 3733.45 2946.62 3637.52 4,148,070,000 52,453,500,000
Sep 14, 2017 3875.37 3920.60 3153.86 3154.95 2,716,310,000 64,191,600,000
Sep 13, 2017 4131.98 4131.98 3789.92 3882.59 2,219,410,000 68,432,200,000
Sep 12, 2017 4168.88 4344.65 4085.22 4130.81 1,864,530,000 69,033,400,000
Sep 11, 2017 4122.47 4261.67 4099.40 4161.27 1,557,330,000 68,256,000,000
Sep 10, 2017 4229.34 4245.44 3951.04 4122.94 1,679,090,000 70,018,100,000
Sep 09, 2017 4229.81 4308.82 4114.11 4226.06 1,386,230,000 70,017,200,000
Sep 08, 2017 4605.16 4661.00 4075.18 4228.75 2,700,890,000 76,220,200,000
Sep 07, 2017 4589.14 4655.04 4491.33 4599.88 1,844,620,000 75,945,000,000
Sep 06, 2017 4376.59 4617.25 4376.59 4597.12 2,172,100,000 72,418,700,000
Sep 05, 2017 4228.29 4427.84 3998.11 4376.53 2,697,970,000 69,954,400,000
Sep 04, 2017 4591.63 4591.63 4108.40 4236.31 2,987,330,000 75,955,500,000
Sep 03, 2017 4585.27 4714.08 4417.59 4582.96 1,933,190,000 75,841,700,000
Sep 02, 2017 4901.42 4975.04 4469.24 4578.77 2,722,140,000 81,060,600,000
Sep 01, 2017 4701.76 4892.01 4678.53 4892.01 2,599,080,000 77,748,400,000
Aug 31, 2017 4555.59 4736.05 4549.40 4703.39 1,944,930,000 75,322,300,000
Aug 30, 2017 4570.36 4626.52 4471.41 4565.30 1,937,850,000 75,556,600,000
Aug 29, 2017 4389.21 4625.68 4352.13 4579.02 2,486,080,000 72,553,800,000
Aug 28, 2017 4384.45 4403.93 4224.64 4382.66 1,959,330,000 72,467,900,000
Aug 27, 2017 4345.10 4416.59 4317.29 4382.88 1,537,460,000 71,809,200,000
Aug 26, 2017 4372.06 4379.28 4269.52 4352.40 1,511,610,000 72,249,100,000
Aug 25, 2017 4332.82 4455.70 4307.35 4371.60 1,727,970,000 71,595,100,000
Aug 24, 2017 4137.60 4376.39 4130.26 4334.68 2,037,750,000 68,363,900,000
Aug 23, 2017 4089.01 4255.78 4078.41 4151.52 2,369,820,000 67,553,000,000
Aug 22, 2017 3998.35 4128.76 3674.58 4100.52 3,764,240,000 66,051,000,000
Aug 21, 2017 4090.48 4109.14 3988.60 4001.74 2,800,890,000 67,567,100,000