Bitcoin Bitcoin

$8127.75 (4.62%)
1.00 BTC (0.00%)

Market Cap

$135,656,512,102
16,690,537 BTC

Volume (24h)

$3,446,830,000
422,634 BTC

Circulating Supply

16,690,537 BTC

Max Supply

21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 19, 2017 7766.03 8101.91 7694.10 8036.49 3,149,320,000 129,595,000,000
Nov 18, 2017 7697.21 7884.99 7463.44 7790.15 3,667,190,000 128,425,000,000
Nov 17, 2017 7853.57 8004.59 7561.09 7708.99 4,651,670,000 131,026,000,000
Nov 16, 2017 7323.24 7967.38 7176.58 7871.69 5,123,810,000 122,164,000,000
Nov 15, 2017 6634.76 7342.25 6634.76 7315.54 4,200,880,000 110,667,000,000
Nov 14, 2017 6561.48 6764.98 6461.75 6635.75 3,197,110,000 109,434,000,000
Nov 13, 2017 5938.25 6811.19 5844.29 6559.49 6,263,250,000 99,029,000,000
Nov 12, 2017 6295.45 6625.05 5519.01 5950.07 8,957,350,000 104,980,000,000
Nov 11, 2017 6618.61 6873.15 6204.22 6357.60 4,908,680,000 110,362,000,000
Nov 10, 2017 7173.73 7312.00 6436.87 6618.14 5,208,250,000 119,607,000,000
Nov 09, 2017 7446.83 7446.83 7101.52 7143.58 3,226,250,000 124,146,000,000
Nov 08, 2017 7141.38 7776.42 7114.02 7459.69 4,602,200,000 119,041,000,000
Nov 07, 2017 7023.10 7253.32 7023.10 7144.38 2,326,340,000 117,056,000,000
Nov 06, 2017 7403.22 7445.77 7007.31 7022.76 3,111,900,000 123,379,000,000
Nov 05, 2017 7404.52 7617.48 7333.19 7407.41 2,380,410,000 123,388,000,000
Nov 04, 2017 7164.48 7492.86 7031.28 7379.95 2,483,800,000 119,376,000,000
Nov 03, 2017 7087.53 7461.29 7002.94 7207.76 3,369,860,000 118,084,000,000
Nov 02, 2017 6777.77 7367.33 6758.72 7078.50 4,653,770,000 112,910,000,000
Nov 01, 2017 6440.97 6767.31 6377.88 6767.31 2,870,320,000 107,287,000,000
Oct 31, 2017 6132.02 6470.43 6103.33 6468.40 2,311,380,000 102,130,000,000
Oct 30, 2017 6114.85 6214.99 6040.85 6130.53 1,772,150,000 101,833,000,000
Oct 29, 2017 5754.44 6255.71 5724.58 6153.85 2,859,040,000 95,819,800,000
Oct 28, 2017 5787.82 5876.72 5689.19 5753.09 1,403,920,000 96,369,600,000
Oct 27, 2017 5899.74 5988.39 5728.82 5780.90 1,710,130,000 98,225,400,000
Oct 26, 2017 5747.95 5976.80 5721.22 5904.83 1,905,040,000 95,685,100,000
Oct 25, 2017 5524.60 5754.33 5397.88 5750.80 1,966,990,000 91,954,200,000
Oct 24, 2017 5935.52 5935.52 5504.18 5526.64 2,735,700,000 98,781,600,000
Oct 23, 2017 6006.00 6075.59 5732.47 5930.32 2,401,840,000 99,941,600,000
Oct 22, 2017 6036.66 6076.26 5792.34 6008.42 2,034,630,000 100,438,000,000
Oct 21, 2017 5996.79 6194.88 5965.07 6031.60 2,207,100,000 99,763,200,000