Market Cap:

Bitcoin Bitcoin

6765.79 USD (0.16%)
1.00 BTC (0.00%)
Market Cap
115,731,287,166 USD
17,105,362 BTC
Volume (24h)
3,880,160,000 USD
576,255 BTC
Circulating Supply
17,105,362 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 19, 2018 6742.39 6822.50 6709.92 6769.94 4,057,030,000 115,306,000,000
Jun 18, 2018 6510.07 6781.14 6446.68 6734.82 4,039,200,000 111,319,000,000
Jun 17, 2018 6545.53 6589.11 6499.27 6499.27 3,104,020,000 111,913,000,000
Jun 16, 2018 6455.45 6592.49 6402.29 6550.16 3,194,170,000 110,359,000,000
Jun 15, 2018 6674.08 6681.08 6433.87 6456.58 3,955,390,000 114,084,000,000
Jun 14, 2018 6342.75 6707.14 6334.46 6675.35 5,138,710,000 108,408,000,000
Jun 13, 2018 6596.88 6631.66 6285.63 6349.90 5,052,350,000 112,740,000,000
Jun 12, 2018 6905.82 6907.96 6542.08 6582.36 4,654,380,000 118,007,000,000
Jun 11, 2018 6799.29 6910.18 6706.63 6906.92 4,745,270,000 116,175,000,000
Jun 10, 2018 7499.55 7499.55 6709.07 6786.02 5,804,840,000 128,128,000,000
Jun 09, 2018 7632.52 7683.58 7531.98 7531.98 3,845,220,000 130,386,000,000
Jun 08, 2018 7685.14 7698.19 7558.40 7624.92 4,227,580,000 131,271,000,000
Jun 07, 2018 7650.82 7741.27 7650.82 7678.24 4,485,800,000 130,671,000,000
Jun 06, 2018 7625.97 7680.43 7502.01 7653.98 4,692,260,000 130,233,000,000
Jun 05, 2018 7500.90 7643.23 7397.00 7633.76 4,961,740,000 128,081,000,000
Jun 04, 2018 7722.53 7753.82 7474.04 7514.47 4,993,170,000 131,847,000,000
Jun 03, 2018 7632.09 7754.89 7613.04 7720.25 4,851,760,000 130,288,000,000
Jun 02, 2018 7536.72 7695.83 7497.26 7643.45 4,939,300,000 128,645,000,000
Jun 01, 2018 7500.70 7604.73 7407.34 7541.45 4,921,460,000 128,014,000,000
May 31, 2018 7406.15 7608.90 7361.13 7494.17 5,127,130,000 126,386,000,000
May 30, 2018 7469.73 7573.77 7313.60 7406.52 4,922,540,000 127,454,000,000
May 29, 2018 7129.46 7526.42 7090.68 7472.59 5,662,660,000 121,636,000,000
May 28, 2018 7371.31 7419.05 7100.89 7135.99 5,040,600,000 125,748,000,000
May 27, 2018 7362.08 7381.74 7270.96 7368.22 4,056,520,000 125,575,000,000
May 26, 2018 7486.48 7595.16 7349.12 7355.88 4,051,540,000 127,682,000,000
May 25, 2018 7592.30 7659.14 7392.65 7480.14 4,867,830,000 129,470,000,000
May 24, 2018 7561.12 7738.60 7331.14 7587.34 6,049,220,000 128,925,000,000
May 23, 2018 8037.08 8054.66 7507.88 7557.82 6,491,120,000 137,024,000,000
May 22, 2018 8419.87 8423.25 8004.58 8041.78 5,137,010,000 143,534,000,000
May 21, 2018 8522.33 8557.52 8365.12 8418.99 5,154,990,000 145,264,000,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)