Market Cap:

Bitcoin Bitcoin (BTC)

3220.07 USD (-2.93%)
1.00 BTC (0.00%)

Buy

Crypto-Backed Loan

Market Cap
56,106,402,614 USD
17,423,962 BTC
Volume (24h)
4,118,246,006 USD
1,282,479 BTC
Circulating Supply
17,423,962 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 14, 2018 3311.75 3329.56 3206.54 3242.48 4,372,763,663 56,494,379,457
Dec 13, 2018 3487.88 3489.74 3298.13 3313.68 4,343,372,456 57,728,688,216
Dec 12, 2018 3421.46 3534.23 3413.48 3486.95 4,139,364,829 60,741,625,426
Dec 11, 2018 3497.55 3513.18 3392.25 3424.59 4,696,765,188 59,650,201,102
Dec 10, 2018 3612.05 3647.33 3470.14 3502.66 5,020,968,740 61,004,445,982
Dec 09, 2018 3473.23 3685.31 3469.09 3614.23 4,947,372,847 62,942,160,928
Dec 08, 2018 3421.91 3506.04 3350.65 3476.11 5,305,024,497 60,531,278,392
Dec 07, 2018 3512.59 3512.59 3280.23 3419.94 6,835,615,448 59,547,645,578
Dec 06, 2018 3754.07 3874.97 3521.10 3521.10 5,878,333,109 61,303,965,508
Dec 05, 2018 3958.89 3969.54 3753.99 3753.99 5,302,481,574 65,352,496,336
Dec 04, 2018 3886.29 4075.63 3832.75 3956.89 5,028,069,239 68,878,292,608
Dec 03, 2018 4147.32 4155.98 3840.45 3894.13 5,089,570,994 67,779,050,170
Dec 02, 2018 4200.73 4301.52 4110.98 4139.88 5,262,697,895 72,050,487,506
Dec 01, 2018 4024.46 4309.38 3969.71 4214.67 5,375,314,093 73,346,194,969
Nov 30, 2018 4289.09 4322.98 3942.82 4017.27 6,048,016,717 69,904,637,061
Nov 29, 2018 4269.00 4413.02 4145.77 4278.85 6,503,347,767 74,451,016,927
Nov 28, 2018 3822.47 4385.90 3822.47 4257.42 7,280,280,000 74,072,560,088
Nov 27, 2018 3765.95 3862.96 3661.01 3820.72 5,998,720,000 66,468,970,322
Nov 26, 2018 4015.07 4107.14 3643.92 3779.13 6,476,900,000 65,739,289,046
Nov 25, 2018 3880.78 4120.87 3585.06 4009.97 6,825,640,000 69,749,265,801
Nov 24, 2018 4347.69 4413.09 3795.16 3880.76 4,679,500,000 67,495,633,205
Nov 23, 2018 4360.70 4396.42 4195.68 4347.11 4,871,490,000 75,598,851,166
Nov 22, 2018 4611.57 4629.64 4365.64 4365.94 4,569,370,000 75,919,439,809
Nov 21, 2018 4465.54 4675.73 4343.98 4602.17 6,120,120,000 80,020,171,047
Nov 20, 2018 4863.93 4951.61 4272.11 4451.87 8,428,290,000 77,401,044,320
Nov 19, 2018 5620.78 5620.78 4842.91 4871.49 7,039,560,000 84,688,539,692
Nov 18, 2018 5559.74 5653.61 5559.74 5623.54 4,159,680,000 97,753,714,643
Nov 17, 2018 5578.58 5578.58 5519.56 5554.33 4,303,150,000 96,542,098,114
Nov 16, 2018 5645.32 5657.02 5498.94 5575.55 5,279,320,000 96,900,828,780
Nov 15, 2018 5736.15 5774.82 5358.38 5648.03 7,032,140,000 98,151,606,541
* Earliest data in range (UTC time)
** Latest data in range (UTC time)