Bitcoin Bitcoin

9400.46 USD (5.66%)
1.00 BTC (0.00%)

Market Cap

159,779,618,620 USD
16,997,000 BTC

Volume (24h)

9,148,010,000 USD
974,563 BTC

Circulating Supply

16,997,000 BTC

Max Supply

21,000,000 BTC

Historical data for Bitcoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 8794.39 8958.55 8788.81 8930.88 6,925,190,000 149,448,000,000
Apr 22, 2018 8925.06 9001.64 8779.61 8802.46 6,629,900,000 151,651,000,000
Apr 21, 2018 8848.79 8997.57 8652.15 8895.58 7,548,550,000 150,337,000,000
Apr 20, 2018 8286.88 8880.23 8244.54 8845.83 8,438,110,000 140,777,000,000
Apr 19, 2018 8159.27 8298.69 8138.78 8294.31 7,063,210,000 138,591,000,000
Apr 18, 2018 7944.43 8197.80 7886.01 8163.42 6,529,910,000 134,926,000,000
Apr 17, 2018 8071.66 8285.96 7881.72 7902.09 6,900,880,000 137,070,000,000
Apr 16, 2018 8337.57 8371.15 7925.73 8058.67 5,631,310,000 141,571,000,000
Apr 15, 2018 7999.33 8338.42 7999.33 8329.11 5,244,480,000 135,812,000,000
Apr 14, 2018 7874.67 8140.71 7846.00 7986.24 5,191,430,000 133,682,000,000
Apr 13, 2018 7901.09 8183.96 7758.93 7895.96 7,764,460,000 134,114,000,000
Apr 12, 2018 6955.38 7899.23 6806.51 7889.25 8,906,250,000 118,048,000,000
Apr 11, 2018 6843.47 6968.32 6817.59 6968.32 4,641,890,000 116,126,000,000
Apr 10, 2018 6795.44 6872.41 6704.15 6834.76 4,272,750,000 115,306,000,000
Apr 09, 2018 7044.32 7178.11 6661.99 6770.73 4,894,060,000 119,516,000,000
Apr 08, 2018 6919.98 7111.56 6919.98 7023.52 3,652,500,000 117,392,000,000
Apr 07, 2018 6630.51 7050.54 6630.51 6911.09 3,976,610,000 112,467,000,000
Apr 06, 2018 6815.96 6857.49 6575.00 6636.32 3,766,810,000 115,601,000,000
Apr 05, 2018 6848.65 6933.82 6644.80 6811.47 5,639,320,000 116,142,000,000
Apr 04, 2018 7456.41 7469.88 6803.88 6853.84 4,936,000,000 126,434,000,000
Apr 03, 2018 7102.26 7530.94 7072.49 7456.11 5,499,700,000 120,415,000,000
Apr 02, 2018 6844.86 7135.47 6816.58 7083.80 4,333,440,000 116,037,000,000
Apr 01, 2018 7003.06 7060.95 6526.87 6844.23 4,532,100,000 118,705,000,000
Mar 31, 2018 6892.48 7207.85 6863.52 6973.53 4,553,270,000 116,820,000,000
Mar 30, 2018 7171.45 7276.66 6683.93 6890.52 6,289,510,000 121,534,000,000
Mar 29, 2018 7979.07 7994.33 7081.38 7165.70 6,361,230,000 135,205,000,000
Mar 28, 2018 7836.83 8122.89 7809.17 7954.48 4,935,290,000 132,781,000,000
Mar 27, 2018 8200.00 8232.78 7797.28 7833.04 5,378,250,000 138,919,000,000
Mar 26, 2018 8498.47 8530.08 7921.43 8209.40 5,921,040,000 143,960,000,000
Mar 25, 2018 8612.81 8682.01 8449.10 8495.78 4,569,880,000 145,882,000,000