Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
8014.44 USD (0.42%)
1.00 BTC (0.00%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your 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

Earn Interest on EUR & Stablecoins

Market Cap
141,969,637,489 USD
17,714,237 BTC
Volume (24h)
25,442,099,667 USD
3,176,802 BTC
Circulating Supply
17,714,237 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 20, 2019 8196.92 8200.97 7678.78 7978.31 23,843,404,340 141,315,695,728
May 19, 2019 7267.96 8261.94 7267.96 8197.69 25,902,422,040 145,185,076,705
May 18, 2019 7341.66 7447.27 7251.50 7271.21 21,354,286,562 128,761,727,083
May 17, 2019 7886.93 7929.15 7038.12 7343.90 30,066,644,905 130,034,777,633
May 16, 2019 8194.50 8320.82 7729.61 7884.91 33,167,197,581 139,599,559,278
May 15, 2019 7989.37 8216.42 7899.11 8205.17 28,344,112,920 145,254,332,460
May 14, 2019 7807.88 8268.71 7696.39 7994.42 32,031,452,227 141,508,656,735
May 13, 2019 6971.18 8047.41 6898.28 7814.92 28,677,672,181 138,316,573,807
May 12, 2019 7203.51 7503.87 6815.77 6972.37 27,773,333,680 123,389,710,222
May 11, 2019 6379.67 7333.00 6375.70 7204.77 28,867,562,329 127,488,435,181
May 10, 2019 6175.82 6434.62 6161.52 6378.85 19,419,875,368 112,863,284,035
May 09, 2019 5982.32 6183.04 5982.32 6174.53 16,784,645,411 109,238,600,750
May 08, 2019 5849.48 5989.98 5794.72 5982.46 15,320,605,300 105,829,143,585
May 07, 2019 5745.60 5988.18 5741.40 5829.50 18,026,409,033 103,112,368,557
May 06, 2019 5791.69 5802.96 5653.69 5746.81 15,737,171,804 101,640,471,056
May 05, 2019 5831.07 5833.86 5708.04 5795.71 14,808,830,723 102,494,420,158
May 04, 2019 5769.20 5886.89 5645.47 5831.17 17,567,780,766 103,112,021,259
May 03, 2019 5505.55 5865.88 5490.20 5768.29 18,720,780,006 101,986,240,859
May 02, 2019 5402.42 5522.26 5394.22 5505.28 14,644,460,907 97,330,112,147
May 01, 2019 5350.91 5418.00 5347.65 5402.70 13,679,528,236 95,501,110,091
Apr 30, 2019 5247.73 5363.26 5224.19 5350.73 13,878,964,574 94,573,826,827
Apr 29, 2019 5284.86 5311.27 5216.49 5247.35 13,735,490,672 92,737,510,865
Apr 28, 2019 5271.75 5326.23 5255.68 5285.14 12,819,992,056 93,391,244,395
Apr 27, 2019 5279.47 5310.75 5233.64 5268.29 13,111,274,675 93,086,156,556
Apr 26, 2019 5210.30 5383.63 5177.37 5279.35 16,812,108,040 93,272,287,960
Apr 25, 2019 5466.52 5542.24 5181.34 5210.52 15,330,283,408 92,046,492,864
Apr 24, 2019 5571.51 5642.04 5418.26 5464.87 17,048,033,399 96,530,038,144
Apr 23, 2019 5399.37 5633.80 5389.41 5572.36 15,867,308,108 98,417,387,004
Apr 22, 2019 5312.49 5422.69 5280.28 5399.37 14,601,631,648 95,354,207,776
Apr 21, 2019 5335.88 5359.93 5257.34 5314.53 13,731,844,223 93,847,052,256
* 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 8014.44 USD
Bitcoin ROI +5823.46%
Market Rank #1
Market Cap 141,969,637,489 USD
24 Hour Volume 25,442,099,667 USD
Circulating Supply 17,714,237 BTC
Total Supply 17,714,237 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 8424.27 USD /
3191.30 USD
90 Day High / Low 8320.82 USD /
3733.75 USD
30 Day High / Low 8320.82 USD /
5177.37 USD
7 Day High / Low 8320.82 USD /
7038.12 USD
24 Hour High / Low 8079.07 USD /
7843.34 USD
Yesterday's High / Low 8200.97 USD /
7678.78 USD
Yesterday's Open / Close 8196.92 USD /
7978.31 USD
Yesterday's Change $-218.61 USD (-2.67%)
Yesterday's Volume $23,843,404,340 USD

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