Bitcoin Bitcoin

10994.30 USD (3.78%)
1.00 BTC (0.00%)

Market Cap

184,957,515,689 USD
16,823,037 BTC

Volume (24h)

9,213,810,000 USD
843,943 BTC

Circulating Supply

16,823,037 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
Jan 23, 2018 10944.50 11377.60 10129.70 10868.40 9,660,610,000 184,087,000,000
Jan 22, 2018 11633.10 11966.40 10240.20 10931.40 10,537,400,000 195,645,000,000
Jan 21, 2018 12889.20 12895.90 11288.20 11600.10 9,935,180,000 216,740,000,000
Jan 20, 2018 11656.20 13103.00 11656.20 12899.20 11,801,700,000 195,979,000,000
Jan 19, 2018 11429.80 11992.80 11172.10 11607.40 10,740,400,000 192,150,000,000
Jan 18, 2018 11198.80 12107.30 10942.50 11474.90 15,020,400,000 188,242,000,000
Jan 17, 2018 11431.10 11678.00 9402.29 11188.60 18,830,600,000 192,123,000,000
Jan 16, 2018 13836.10 13843.10 10194.90 11490.50 18,853,800,000 232,517,000,000
Jan 15, 2018 13767.30 14445.50 13641.70 13819.80 12,750,800,000 231,334,000,000
Jan 14, 2018 14370.80 14511.80 13268.00 13772.00 11,084,100,000 241,447,000,000
Jan 13, 2018 13952.40 14659.50 13952.40 14360.20 12,763,600,000 234,391,000,000
Jan 12, 2018 13453.90 14229.90 13158.10 13980.60 12,065,700,000 225,986,000,000
Jan 11, 2018 14968.20 15018.80 13105.90 13405.80 16,534,100,000 251,387,000,000
Jan 10, 2018 14588.50 14973.30 13691.20 14973.30 18,500,800,000 244,981,000,000
Jan 09, 2018 15123.70 15497.50 14424.00 14595.40 16,660,000,000 253,935,000,000
Jan 08, 2018 16476.20 16537.90 14208.20 15170.10 18,413,900,000 276,612,000,000
Jan 07, 2018 17527.30 17579.60 16087.70 16477.60 15,866,000,000 294,222,000,000
Jan 06, 2018 17462.10 17712.40 16764.60 17527.00 18,314,600,000 293,091,000,000
Jan 05, 2018 15477.20 17705.20 15202.80 17429.50 23,840,900,000 259,748,000,000
Jan 04, 2018 15270.70 15739.70 14522.20 15599.20 21,783,200,000 256,250,000,000
Jan 03, 2018 14978.20 15572.80 14844.50 15201.00 16,871,900,000 251,312,000,000
Jan 02, 2018 13625.00 15444.60 13163.60 14982.10 16,846,600,000 228,579,000,000
Jan 01, 2018 14112.20 14112.20 13154.70 13657.20 10,291,200,000 236,725,000,000
Dec 31, 2017 12897.70 14377.40 12755.60 14156.40 12,136,300,000 216,326,000,000
Dec 30, 2017 14681.90 14681.90 12350.10 12952.20 14,452,600,000 246,224,000,000
Dec 29, 2017 14695.80 15279.00 14307.00 14656.20 13,025,500,000 246,428,000,000
Dec 28, 2017 15864.10 15888.40 13937.30 14606.50 12,336,500,000 265,988,000,000
Dec 27, 2017 16163.50 16930.90 15114.30 15838.50 12,487,600,000 270,976,000,000
Dec 26, 2017 14036.60 16461.20 14028.90 16099.80 13,454,300,000 235,294,000,000
Dec 25, 2017 13995.90 14593.00 13448.90 14026.60 10,664,700,000 234,590,000,000