Bitcoin Bitcoin (BTC)

$2743.03 (-1.60%)
1.00 BTC (0.00%)

Market Cap

$45,164,126,102
16,465,050 BTC

Volume (24h)

$1,140,120,000
412,167 BTC

Circulating Supply

16,465,050 BTC

Max Supply

21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 22, 2017 2668.63 2862.42 2657.71 2810.12 1,177,130,000 43,929,600,000
Jul 21, 2017 2838.41 2838.41 2621.85 2667.76 1,489,450,000 46,719,000,000
Jul 20, 2017 2269.89 2900.70 2269.89 2817.60 2,249,260,000 37,356,800,000
Jul 19, 2017 2323.08 2397.17 2260.23 2273.43 1,245,100,000 38,227,800,000
Jul 18, 2017 2233.52 2387.61 2164.77 2318.88 1,512,450,000 36,749,400,000
Jul 17, 2017 1932.62 2230.49 1932.62 2228.41 1,201,760,000 31,795,000,000
Jul 16, 2017 1991.98 2058.77 1843.03 1929.82 1,182,870,000 32,767,600,000
Jul 15, 2017 2230.12 2231.14 1990.41 1998.86 993,608,000 36,681,300,000
Jul 14, 2017 2360.59 2363.25 2183.22 2233.34 882,503,000 38,823,100,000
Jul 13, 2017 2402.70 2425.22 2340.83 2357.90 835,770,000 39,511,000,000
Jul 12, 2017 2332.77 2423.71 2275.14 2398.84 1,117,410,000 38,355,900,000
Jul 11, 2017 2385.89 2413.47 2296.81 2337.79 1,329,760,000 39,224,200,000
Jul 10, 2017 2525.25 2537.16 2321.13 2372.56 1,111,200,000 41,509,000,000
Jul 09, 2017 2572.61 2635.49 2517.59 2518.44 527,856,000 42,283,200,000
Jul 08, 2017 2520.27 2571.34 2492.31 2571.34 733,330,000 41,417,700,000
Jul 07, 2017 2608.59 2916.14 2498.87 2518.66 917,412,000 42,864,200,000
Jul 06, 2017 2608.10 2616.72 2581.69 2608.56 761,957,000 42,851,400,000
Jul 05, 2017 2602.87 2622.65 2538.55 2601.99 941,566,000 42,760,800,000
Jul 04, 2017 2561.00 2631.59 2559.35 2601.64 985,516,000 42,067,900,000
Jul 03, 2017 2498.56 2595.00 2480.47 2564.06 964,112,000 41,037,200,000
Jul 02, 2017 2436.40 2514.28 2394.84 2506.47 803,747,000 40,010,500,000
Jul 01, 2017 2492.60 2515.27 2419.23 2434.55 779,914,000 40,928,200,000
Jun 30, 2017 2539.24 2559.25 2478.43 2480.84 860,273,000 41,689,100,000
Jun 29, 2017 2567.56 2588.83 2510.48 2539.32 949,979,000 42,150,300,000
Jun 28, 2017 2553.03 2603.98 2484.42 2574.79 1,183,870,000 41,906,700,000
Jun 27, 2017 2478.45 2552.45 2332.99 2552.45 1,489,790,000 40,677,900,000
Jun 26, 2017 2590.57 2615.25 2376.29 2478.45 1,663,280,000 42,514,000,000
Jun 25, 2017 2607.25 2682.26 2552.12 2589.41 1,161,100,000 42,783,800,000
Jun 24, 2017 2738.52 2757.94 2583.19 2608.72 982,750,000 44,932,900,000
Jun 23, 2017 2707.34 2765.17 2706.37 2744.91 961,319,000 44,415,900,000