Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
10605.78 USD (2.28%)
1.00 BTC (0.00%)

Best Place to Buy Crypto

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 an Instant Credit Line & Earn Interest

Market Cap
189,077,739,848 USD
17,827,800 BTC
Volume (24h)
18,401,579,138 USD
1,735,049 BTC
Circulating Supply
17,827,800 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 19, 2019 10653.96 10716.98 10229.63 10530.73 20,727,426,310 187,725,578,628
Jul 18, 2019 9698.50 10736.84 9376.80 10666.48 25,187,024,648 190,129,918,121
Jul 17, 2019 9471.21 9963.13 9163.13 9693.80 24,569,921,549 172,777,250,515
Jul 16, 2019 10896.65 10996.63 9448.11 9477.64 24,151,199,070 168,908,640,950
Jul 15, 2019 10257.84 11052.77 9992.01 10895.09 25,384,047,207 194,147,627,475
Jul 14, 2019 11381.02 11451.20 10234.58 10256.06 22,486,000,001 182,741,933,552
Jul 13, 2019 11813.13 11841.96 10908.48 11392.38 21,042,616,384 202,968,191,001
Jul 12, 2019 11354.30 11905.49 11179.14 11815.99 23,534,692,797 210,494,417,832
Jul 11, 2019 12139.71 12144.62 11158.92 11358.66 28,595,327,690 202,324,174,692
Jul 10, 2019 12571.54 13129.53 11710.98 12156.51 33,627,574,244 216,515,999,522
Jul 09, 2019 12284.33 12779.13 12233.26 12573.81 28,167,921,523 223,928,128,583
Jul 08, 2019 11446.60 12345.83 11393.37 12285.96 23,482,551,458 218,778,355,444
Jul 07, 2019 11217.62 11541.62 11148.80 11450.85 19,369,044,277 203,881,891,346
Jul 06, 2019 10982.54 11620.97 10982.54 11208.55 21,092,024,306 199,546,110,914
Jul 05, 2019 11203.10 11395.66 10874.96 10978.46 23,838,480,210 195,424,678,267
Jul 04, 2019 11972.72 12006.08 11166.57 11215.44 25,920,294,033 199,617,404,432
Jul 03, 2019 10818.16 11968.08 10818.16 11961.27 30,796,494,294 212,867,079,175
Jul 02, 2019 10588.68 10912.19 9737.88 10801.68 31,015,895,223 192,206,536,806
Jul 01, 2019 10796.93 11206.44 10089.31 10583.13 29,378,589,324 188,297,637,574
Jun 30, 2019 11931.99 12178.38 10799.01 10817.16 27,256,473,494 192,442,065,810
Jun 29, 2019 12400.76 12400.91 11508.38 11959.37 29,923,961,128 212,739,713,110
Jun 28, 2019 11162.17 12445.18 10914.49 12407.33 35,087,757,766 220,681,459,666
Jun 27, 2019 13017.12 13311.14 10491.85 11182.81 39,977,475,223 198,878,940,964
Jun 26, 2019 11778.58 13796.49 11755.60 13016.23 45,105,733,173 231,462,117,209
Jun 25, 2019 11007.20 11790.92 11007.20 11790.92 24,879,684,533 209,647,943,360
Jun 24, 2019 10853.74 11065.90 10610.43 11011.10 19,271,652,365 195,762,668,679
Jun 23, 2019 10696.69 11246.14 10556.10 10855.37 20,998,326,502 192,970,090,355
Jun 22, 2019 10175.92 11157.35 10107.04 10701.69 29,995,204,861 190,214,124,824
Jun 21, 2019 9525.07 10144.56 9525.07 10144.56 20,624,008,643 180,293,241,528
Jun 20, 2019 9273.06 9594.42 9232.48 9527.16 17,846,823,784 169,304,784,791
* 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, which would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Statistics
Bitcoin Price 10605.78 USD
Bitcoin ROI +7738.71%
Market Rank #1
Market Cap 189,077,739,848 USD
24 Hour Volume 18,401,579,138 USD
Circulating Supply 17,827,800 BTC
Total Supply 17,827,800 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 13796.49 USD /
3191.30 USD
90 Day High / Low 13796.49 USD /
5177.37 USD
30 Day High / Low 13796.49 USD /
9163.13 USD
7 Day High / Low 11478.95 USD /
9163.13 USD
24 Hour High / Low 10673.72 USD /
10347.43 USD
Yesterday's High / Low 10716.98 USD /
10229.63 USD
Yesterday's Open / Close 10653.96 USD /
10530.73 USD
Yesterday's Change $-123.22 USD (-1.16%)
Yesterday's Volume $20,727,426,310 USD

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