Bitcoin
(BTC)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 21, 2019 | 5335.88 | 5359.93 | 5257.34 | 5314.53 | 13,731,844,223 | 93,847,052,256 |
| Apr 20, 2019 | 5304.16 | 5358.49 | 5295.88 | 5337.89 | 13,169,647,522 | 94,248,717,444 |
| Apr 19, 2019 | 5298.15 | 5336.68 | 5233.34 | 5303.81 | 13,780,238,655 | 93,638,345,002 |
| Apr 18, 2019 | 5251.48 | 5319.99 | 5250.51 | 5298.39 | 13,256,489,918 | 93,532,402,741 |
| Apr 17, 2019 | 5236.14 | 5274.28 | 5219.21 | 5251.94 | 12,438,480,677 | 92,702,617,458 |
| Apr 16, 2019 | 5066.58 | 5238.95 | 5055.19 | 5235.56 | 11,618,660,197 | 92,404,613,297 |
| Apr 15, 2019 | 5167.32 | 5196.61 | 5024.07 | 5067.11 | 12,290,155,061 | 89,422,237,603 |
| Apr 14, 2019 | 5095.76 | 5184.02 | 5053.57 | 5167.72 | 10,391,952,498 | 91,188,595,341 |
| Apr 13, 2019 | 5088.85 | 5127.12 | 5061.59 | 5096.59 | 10,823,289,598 | 89,925,574,875 |
| Apr 12, 2019 | 5061.20 | 5103.27 | 4955.85 | 5089.54 | 13,675,206,312 | 89,792,633,045 |
| Apr 11, 2019 | 5325.08 | 5354.23 | 5017.30 | 5064.49 | 16,555,616,019 | 89,341,168,457 |
| Apr 10, 2019 | 5204.11 | 5421.65 | 5193.38 | 5324.55 | 15,504,590,933 | 93,918,439,274 |
| Apr 09, 2019 | 5289.92 | 5289.92 | 5167.42 | 5204.96 | 14,722,104,361 | 91,799,330,425 |
| Apr 08, 2019 | 5199.84 | 5318.84 | 5148.21 | 5289.77 | 17,154,113,634 | 93,286,365,973 |
| Apr 07, 2019 | 5062.79 | 5235.19 | 5050.41 | 5198.90 | 16,655,416,140 | 91,674,230,186 |
| Apr 06, 2019 | 5036.79 | 5205.82 | 4992.22 | 5059.82 | 16,929,795,194 | 89,212,733,450 |
| Apr 05, 2019 | 4922.81 | 5053.51 | 4919.49 | 5036.68 | 16,837,325,387 | 88,796,118,650 |
| Apr 04, 2019 | 4971.31 | 5063.16 | 4836.79 | 4922.80 | 18,251,810,240 | 86,778,727,821 |
| Apr 03, 2019 | 4879.96 | 5307.00 | 4876.62 | 4973.02 | 22,899,891,582 | 87,655,288,145 |
| Apr 02, 2019 | 4156.92 | 4905.95 | 4155.32 | 4879.88 | 21,315,047,816 | 85,986,009,273 |
| Apr 01, 2019 | 4105.36 | 4164.95 | 4096.90 | 4158.18 | 10,157,794,171 | 73,269,368,747 |
| Mar 31, 2019 | 4105.46 | 4113.02 | 4094.10 | 4105.40 | 9,045,122,443 | 72,339,379,036 |
| Mar 30, 2019 | 4092.14 | 4296.81 | 4053.91 | 4106.66 | 9,732,688,060 | 72,355,190,645 |
| Mar 29, 2019 | 4068.30 | 4113.50 | 4034.10 | 4098.37 | 10,918,665,557 | 72,202,088,875 |
| Mar 28, 2019 | 4087.58 | 4094.90 | 4040.27 | 4069.11 | 9,353,915,899 | 71,678,998,915 |
| Mar 27, 2019 | 3984.24 | 4087.07 | 3977.81 | 4087.07 | 10,897,131,934 | 71,987,847,571 |
| Mar 26, 2019 | 3969.23 | 3985.08 | 3944.75 | 3985.08 | 10,707,678,815 | 70,184,147,203 |
| Mar 25, 2019 | 4024.11 | 4038.84 | 3934.03 | 3963.07 | 10,359,818,883 | 69,789,872,373 |
| Mar 24, 2019 | 4035.16 | 4040.70 | 4006.19 | 4022.17 | 9,144,851,065 | 70,823,042,992 |
| Mar 23, 2019 | 4022.71 | 4049.88 | 4015.96 | 4035.83 | 9,578,850,549 | 71,056,017,910 |
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 would allow online payments to be sent directly from one party to another without going through a financial institution."
The approximate return on investment if purchased at the time of launch (or earliest known price)
