Historical data for Bitcoin

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 25, 2019	10160.74	10304.62	10008.79	10138.52	14,153,856,610	181,450,186,164
Aug 24, 2019	10407.64	10418.02	9982.30	10159.96	15,451,030,650	181,813,631,752
Aug 23, 2019	10136.31	10442.44	10078.19	10407.97	15,627,023,886	186,231,409,722
Aug 22, 2019	10142.52	10233.00	9831.46	10131.06	17,097,508,856	181,257,125,783
Aug 21, 2019	10764.57	10798.73	9962.72	10138.05	19,473,084,768	181,364,502,142
Aug 20, 2019	10916.35	10947.04	10618.96	10763.23	15,053,082,175	192,530,283,565
Aug 19, 2019	10350.28	10916.05	10313.20	10916.05	16,038,264,603	195,243,306,008
Aug 18, 2019	10233.01	10487.07	10119.09	10345.81	12,999,813,869	185,022,920,955
Aug 17, 2019	10358.72	10452.62	10086.70	10231.74	13,778,035,685	182,966,857,173
Aug 16, 2019	10319.42	10524.35	9855.48	10374.34	20,228,207,096	185,500,055,339
Aug 15, 2019	10038.42	10437.41	9675.32	10311.55	22,899,115,082	184,357,666,577
Aug 14, 2019	10889.49	10889.56	10028.14	10051.70	19,990,838,300	179,692,803,424
Aug 13, 2019	11385.05	11420.05	10830.33	10895.83	16,681,503,537	194,762,696,644
Aug 12, 2019	11528.19	11528.19	11320.95	11382.62	13,647,198,229	203,441,494,985
Aug 11, 2019	11349.74	11523.58	11248.29	11523.58	15,774,371,518	205,941,632,235
Aug 10, 2019	11861.56	11915.66	11323.90	11354.02	18,125,355,447	202,890,020,455
Aug 09, 2019	11953.47	11970.46	11709.75	11862.94	18,339,989,960	211,961,319,133
Aug 08, 2019	11954.04	11979.42	11556.17	11966.41	19,481,591,730	213,788,089,212
Aug 07, 2019	11476.19	12036.99	11433.70	11941.97	22,194,988,641	213,330,426,789
Aug 06, 2019	11811.55	12273.82	11290.73	11478.17	23,635,107,660	205,023,347,814
Aug 05, 2019	10960.74	11895.09	10960.74	11805.65	23,875,988,832	210,848,822,060
Aug 04, 2019	10821.63	11009.21	10620.28	10970.18	16,530,894,787	195,907,875,403
Aug 03, 2019	10519.28	10946.78	10503.50	10821.73	15,352,685,061	193,233,960,601
Aug 02, 2019	10402.04	10657.95	10371.01	10518.17	17,489,094,082	187,791,090,996
Aug 01, 2019	10077.44	10446.92	9922.02	10399.67	17,165,337,858	185,653,203,391
Jul 31, 2019	9604.05	10085.63	9598.10	10085.63	16,631,520,648	180,028,959,603
Jul 30, 2019	9522.33	9701.76	9437.34	9607.42	13,829,811,132	171,472,452,506
Jul 29, 2019	9548.18	9681.65	9472.95	9519.15	13,791,445,323	169,880,343,827
Jul 28, 2019	9491.63	9575.55	9252.30	9552.86	13,738,687,093	170,461,958,074
Jul 27, 2019	9871.16	10167.32	9411.52	9477.68	16,817,809,536	169,099,540,423

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bitcoin

Bitcoin (BTC) is a consensus network that enables a new payment system and a completely digital currency. Powered by its users, it is a peer to peer payment network that requires no central authority to operate. On October 31st, 2008, an individual or group of individuals operating under the pseudonym "Satoshi Nakamoto" published the Bitcoin Whitepaper and described it as: "a purely peer-to-peer version of electronic cash, which would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Statistics
Bitcoin Price	10339.96 USD
Bitcoin ROI	+7542.25%
Market Rank	#1
Market Cap	185,058,361,821 USD
24 Hour Volume	17,505,437,786 USD
Circulating Supply	17,897,400 BTC
Total Supply	17,897,400 BTC
Max Supply	21,000,000 BTC
All Time High	20089.00 USD (Dec 17, 2017)
All Time Low	65.53 USD (Jul 05, 2013)
52 Week High / Low	13796.49 USD / 3191.30 USD
90 Day High / Low	13796.49 USD / 7564.49 USD
30 Day High / Low	12273.82 USD / 9252.30 USD
7 Day High / Low	10947.04 USD / 9831.46 USD
24 Hour High / Low	10512.33 USD / 10008.79 USD
Yesterday's High / Low	10304.62 USD / 10008.79 USD
Yesterday's Open / Close	10160.74 USD / 10138.52 USD
Yesterday's Change	$-22.22 USD (-0.22%)
Yesterday's Volume	$14,153,856,610 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest