Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
5357.07 USD (0.67%)
1.00 BTC (0.00%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
94,589,473,545 USD
17,656,937 BTC
Volume (24h)
12,942,480,803 USD
2,426,708 BTC
Circulating Supply
17,656,937 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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
Mar 22, 2019 4028.51 4053.91 4021.54 4023.97 9,252,935,969 70,840,048,102
* 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 would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Statistics
Bitcoin Price 5357.07 USD
Bitcoin ROI +3859.40%
Market Rank #1
Market Cap 94,589,473,545 USD
24 Hour Volume 12,942,480,803 USD
Circulating Supply 17,656,937 BTC
Total Supply 17,656,937 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 9964.50 USD /
3191.30 USD
90 Day High / Low 5421.65 USD /
3391.02 USD
30 Day High / Low 5421.65 USD /
3934.03 USD
7 Day High / Low 5358.49 USD /
5024.07 USD
24 Hour High / Low 5358.49 USD /
5295.88 USD
Yesterday's High / Low 5358.49 USD /
5295.88 USD
Yesterday's Open / Close 5304.16 USD /
5337.89 USD
Yesterday's Change $33.73 USD (+0.64%)
Yesterday's Volume $13,169,647,522 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)