Market Cap:

Bitcoin Bitcoin (BTC)

6446.26 USD (-0.67%)
1.00 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
111,719,029,406 USD
17,330,837 BTC
Volume (24h)
3,694,635,113 USD
574,677 BTC
Circulating Supply
17,330,837 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 18, 2018 6542.33 6567.54 6450.04 6476.71 3,924,080,000 113,362,957,170
Oct 17, 2018 6590.52 6601.21 6517.45 6544.43 4,088,420,000 114,186,770,970
Oct 16, 2018 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,364,427,917
Oct 15, 2018 6292.64 6965.06 6258.68 6596.54 7,370,770,000 109,002,222,118
Oct 14, 2018 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,921,493,433
Oct 13, 2018 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,730,110,384
Oct 12, 2018 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,047,410,049
Oct 11, 2018 6586.74 6586.74 6243.74 6256.24 5,181,640,000 114,051,783,103
Oct 10, 2018 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,967,098,651
Oct 09, 2018 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,177,623,331
Oct 08, 2018 6600.19 6675.06 6576.04 6652.23 3,979,460,000 114,251,052,224
Oct 07, 2018 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,074,648,410
Oct 06, 2018 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,614,282,649
Oct 05, 2018 6574.15 6623.62 6557.41 6622.48 3,671,500,000 113,767,335,788
Oct 04, 2018 6497.91 6603.31 6497.91 6576.69 3,838,410,000 112,435,991,226
Oct 03, 2018 6553.86 6571.46 6454.03 6502.59 3,887,310,000 113,392,236,466
Oct 02, 2018 6593.24 6611.84 6537.90 6556.10 3,979,260,000 114,062,551,875
Oct 01, 2018 6619.85 6653.30 6549.08 6589.62 4,000,970,000 114,509,724,600
Sep 30, 2018 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,234,369,232
Sep 29, 2018 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,885,697,090
Sep 28, 2018 6678.75 6785.03 6598.32 6644.13 5,014,430,000 115,489,513,453
Sep 27, 2018 6495.29 6712.10 6464.95 6676.75 4,606,810,000 112,305,283,440
Sep 26, 2018 6452.79 6585.91 6397.89 6495.00 4,437,300,000 111,559,240,252
Sep 25, 2018 6603.64 6603.64 6381.86 6446.47 4,726,180,000 114,153,287,747
Sep 24, 2018 6704.77 6713.56 6580.90 6595.41 4,177,310,000 115,889,159,338
Sep 23, 2018 6715.32 6766.15 6679.42 6710.63 4,197,500,000 116,058,736,872
Sep 22, 2018 6735.05 6814.56 6616.80 6721.98 4,509,660,000 116,386,818,047
Sep 21, 2018 6513.87 6794.33 6496.36 6734.95 6,531,940,000 112,552,829,858
Sep 20, 2018 6398.85 6529.26 6395.95 6519.67 4,348,110,000 110,553,109,981
Sep 19, 2018 6371.85 6448.46 6208.34 6398.54 4,431,340,000 110,074,137,715
* Earliest data in range (UTC time)
** Latest data in range (UTC time)