Market Cap:

Bitcoin Bitcoin (BTC)

6473.97 USD (0.17%)
1.00 BTC (0.00%)
Market Cap
111,495,440,578 USD
17,222,125 BTC
Volume (24h)
3,847,507,695 USD
594,886 BTC
Circulating Supply
17,222,125 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 20, 2018 6500.51 6536.92 6297.93 6308.53 3,665,100,000 111,936,076,638
Aug 19, 2018 6422.57 6537.98 6361.55 6506.07 3,311,170,000 110,582,598,384
Aug 18, 2018 6583.43 6617.35 6353.73 6423.76 3,984,520,000 113,338,906,417
Aug 17, 2018 6340.91 6582.50 6324.97 6580.63 4,992,990,000 109,151,601,195
Aug 16, 2018 6294.23 6473.50 6276.41 6334.73 4,328,420,000 108,335,763,931
Aug 15, 2018 6221.42 6588.49 6221.42 6308.52 4,895,450,000 107,070,056,730
Aug 14, 2018 6287.66 6287.94 5971.05 6199.71 5,301,700,000 108,199,097,492
Aug 13, 2018 6341.36 6537.05 6225.72 6297.57 4,083,980,000 109,111,523,954
Aug 12, 2018 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,106,451,582
Aug 11, 2018 6185.79 6455.74 6109.03 6295.73 4,047,850,000 106,409,456,302
Aug 10, 2018 6571.42 6591.26 6124.52 6184.71 4,528,680,000 113,028,788,092
Aug 09, 2018 6305.56 6625.73 6249.07 6568.23 4,267,040,000 108,444,366,975
Aug 08, 2018 6746.85 6746.85 6226.22 6305.80 5,064,430,000 116,020,470,612
Aug 07, 2018 6958.32 7146.56 6748.24 6753.12 4,682,800,000 119,643,646,094
Aug 06, 2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 121,430,864,537
Aug 05, 2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 120,869,247,490
Aug 04, 2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 127,859,350,021
Aug 03, 2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 129,965,898,111
Aug 02, 2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 131,189,721,712
Aug 01, 2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 133,492,645,169
Jul 31, 2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 140,559,547,538
Jul 30, 2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 141,239,444,979
Jul 29, 2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 140,951,371,776
Jul 28, 2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,305,137,664
Jul 27, 2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 136,532,811,776
Jul 26, 2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 140,404,998,144
Jul 25, 2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 143,869,018,112
Jul 24, 2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 132,468,064,256
Jul 23, 2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 127,271,731,200
Jul 22, 2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,307,890,688
* Earliest data in range (UTC time)
** Latest data in range (UTC time)