Bitcoin
(BTC)
6472.86
USD
(1.11%)
1.00 BTC (0.00%)
1.00 BTC (0.00%)
Market Cap
111,458,846,616
USD
17,219,400 BTC
17,219,400 BTC
Volume (24h)
3,238,316,898
USD
502,197 BTC
502,197 BTC
Circulating Supply
17,219,400
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 |
|---|---|---|---|---|---|---|
| Aug 18, 2018 | 6583.43 | 6617.35 | 6353.73 | 6423.76 | 3,984,520,000 | 113,338,906,417 |
| Aug 17, 2018 | 6340.91 | 6582.50 | 6324.97 | 6580.63 | 4,992,990,000 | 109,151,601,195 |
| Aug 16, 2018 | 6294.23 | 6473.50 | 6276.41 | 6334.73 | 4,328,420,000 | 108,335,763,931 |
| Aug 15, 2018 | 6221.42 | 6588.49 | 6221.42 | 6308.52 | 4,895,450,000 | 107,070,056,730 |
| Aug 14, 2018 | 6287.66 | 6287.94 | 5971.05 | 6199.71 | 5,301,700,000 | 108,199,097,492 |
| Aug 13, 2018 | 6341.36 | 6537.05 | 6225.72 | 6297.57 | 4,083,980,000 | 109,111,523,954 |
| Aug 12, 2018 | 6283.65 | 6409.85 | 6237.50 | 6322.69 | 5,665,250,000 | 108,106,451,582 |
| Aug 11, 2018 | 6185.79 | 6455.74 | 6109.03 | 6295.73 | 4,047,850,000 | 106,409,456,302 |
| Aug 10, 2018 | 6571.42 | 6591.26 | 6124.52 | 6184.71 | 4,528,680,000 | 113,028,788,092 |
| Aug 09, 2018 | 6305.56 | 6625.73 | 6249.07 | 6568.23 | 4,267,040,000 | 108,444,366,975 |
| Aug 08, 2018 | 6746.85 | 6746.85 | 6226.22 | 6305.80 | 5,064,430,000 | 116,020,470,612 |
| Aug 07, 2018 | 6958.32 | 7146.56 | 6748.24 | 6753.12 | 4,682,800,000 | 119,643,646,094 |
| Aug 06, 2018 | 7062.94 | 7166.55 | 6890.54 | 6951.80 | 3,925,900,000 | 121,430,864,537 |
| Aug 05, 2018 | 7031.08 | 7102.77 | 6940.70 | 7068.48 | 3,679,110,000 | 120,869,247,490 |
| Aug 04, 2018 | 7438.67 | 7497.49 | 6984.07 | 7032.85 | 4,268,390,000 | 127,859,350,021 |
| Aug 03, 2018 | 7562.14 | 7562.14 | 7328.65 | 7434.39 | 4,627,150,000 | 129,965,898,111 |
| Aug 02, 2018 | 7634.19 | 7712.77 | 7523.44 | 7567.15 | 4,214,110,000 | 131,189,721,712 |
| Aug 01, 2018 | 7769.04 | 7769.04 | 7504.95 | 7624.91 | 4,797,620,000 | 133,492,645,169 |
| Jul 31, 2018 | 8181.20 | 8181.53 | 7696.93 | 7780.44 | 5,287,530,000 | 140,559,547,538 |
| Jul 30, 2018 | 8221.58 | 8235.50 | 7917.50 | 8180.48 | 5,551,400,000 | 141,239,444,979 |
| Jul 29, 2018 | 8205.82 | 8272.26 | 8141.18 | 8218.46 | 4,107,190,016 | 140,951,371,776 |
| Jul 28, 2018 | 8169.06 | 8222.85 | 8110.77 | 8192.15 | 3,988,750,080 | 140,305,137,664 |
| Jul 27, 2018 | 7950.40 | 8262.66 | 7839.76 | 8165.01 | 5,195,879,936 | 136,532,811,776 |
| Jul 26, 2018 | 8176.85 | 8290.33 | 7878.71 | 7951.58 | 4,899,089,920 | 140,404,998,144 |
| Jul 25, 2018 | 8379.66 | 8416.87 | 8086.36 | 8181.39 | 5,845,400,064 | 143,869,018,112 |
| Jul 24, 2018 | 7716.51 | 8424.27 | 7705.50 | 8424.27 | 7,277,689,856 | 132,468,064,256 |
| Jul 23, 2018 | 7414.71 | 7771.50 | 7409.10 | 7711.11 | 5,132,480,000 | 127,271,731,200 |
| Jul 22, 2018 | 7417.80 | 7537.95 | 7383.82 | 7418.49 | 3,695,460,096 | 127,307,890,688 |
| Jul 21, 2018 | 7352.72 | 7437.64 | 7262.41 | 7419.29 | 3,726,609,920 | 126,178,377,728 |
| Jul 20, 2018 | 7467.40 | 7594.67 | 7323.26 | 7354.13 | 4,936,869,888 | 128,131,997,696 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
