Market Cap:
Bitcoin Bitcoin (BTC)
3660.52 USD (0.65%)
1.00 BTC (0.00%)

SPONSORED

Buy

Exchange

Crypto-Backed Loan

Market Cap
64,219,661,952 USD
17,543,875 BTC
Volume (24h)
6,924,617,474 USD
1,894,818 BTC
Circulating Supply
17,543,875 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 06, 2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 119,531,508,535
Aug 05, 2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 121,526,079,384
Aug 04, 2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 120,899,698,889
Aug 03, 2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 127,785,826,655
Aug 02, 2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 130,052,066,760
Aug 01, 2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 131,030,166,771
Jul 31, 2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 133,688,476,220
Jul 30, 2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 140,547,190,784
Jul 29, 2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 141,185,844,808
Jul 28, 2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,716,560,550
Jul 27, 2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 140,235,573,607
Jul 26, 2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 136,553,079,708
Jul 25, 2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 140,482,950,401
Jul 24, 2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 144,634,918,474
Jul 23, 2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 132,375,368,459
Jul 22, 2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,336,615,249
Jul 21, 2018 7352.72 7437.64 7262.41 7419.29 3,726,609,920 127,333,468,174
Jul 20, 2018 7467.40 7594.67 7323.26 7354.13 4,936,869,888 126,202,570,251
Jul 19, 2018 7378.20 7494.46 7295.46 7466.86 5,111,629,824 128,122,730,711
Jul 18, 2018 7315.32 7534.99 7280.47 7370.78 6,103,410,176 126,458,165,406
Jul 17, 2018 6739.65 7387.24 6684.17 7321.04 5,961,950,208 125,588,963,706
Jul 16, 2018 6357.01 6741.75 6357.01 6741.75 4,725,799,936 115,638,203,962
Jul 15, 2018 6272.70 6403.46 6256.51 6359.64 3,285,459,968 109,074,579,938
Jul 14, 2018 6247.50 6298.19 6212.22 6276.12 2,923,670,016 107,631,453,835
Jul 13, 2018 6235.03 6310.55 6192.24 6238.05 3,805,400,064 106,968,440,793
Jul 12, 2018 6396.78 6397.10 6136.42 6228.81 3,770,170,112 106,798,864,820
Jul 11, 2018 6330.77 6444.96 6330.47 6394.71 3,644,859,904 109,631,867,446
Jul 10, 2018 6739.21 6767.74 6320.72 6329.95 4,052,430,080 108,511,009,626
Jul 09, 2018 6775.08 6838.68 6724.34 6741.75 3,718,129,920 115,557,889,495
Jul 08, 2018 6857.80 6885.91 6747.98 6773.88 3,386,210,048 116,097,021,279
Jul 07, 2018 6668.71 6863.99 6579.24 6856.93 3,961,080,064 117,506,606,000
Jul 06, 2018 6638.69 6700.94 6533.55 6673.50 4,313,959,936 114,350,502,582
Jul 05, 2018 6599.71 6749.54 6546.65 6639.14 4,999,240,192 113,748,385,620
Jul 04, 2018 6550.87 6771.92 6450.46 6597.55 4,176,689,920 113,024,522,547
Jul 03, 2018 6596.66 6671.37 6447.75 6529.59 4,672,309,760 111,849,428,104
Jul 02, 2018 6380.38 6683.86 6305.70 6614.18 4,396,930,048 113,288,832,522
Jul 01, 2018 6411.68 6432.85 6289.29 6385.82 4,788,259,840 109,366,024,632
Jun 30, 2018 6214.22 6465.51 6214.22 6404.00 4,543,860,224 109,665,618,200
Jun 29, 2018 5898.13 6261.66 5835.75 6218.30 3,966,230,016 106,474,707,240
Jun 28, 2018 6153.16 6170.41 5873.05 5903.44 3,467,800,064 101,072,353,482
Jun 27, 2018 6084.40 6180.00 6052.85 6157.13 3,296,219,904 105,403,600,614
Jun 26, 2018 6253.55 6290.16 6093.67 6093.67 3,279,759,872 104,307,939,200
Jun 25, 2018 6171.97 6327.37 6119.68 6249.18 5,500,810,240 106,958,465,208
Jun 24, 2018 6164.28 6223.78 5826.41 6173.23 4,566,909,952 105,646,571,668
Jun 23, 2018 6090.10 6224.82 6071.81 6162.48 3,431,360,000 105,449,276,520
Jun 22, 2018 6737.88 6747.08 6006.60 6083.69 5,079,810,048 104,088,814,967
Jun 21, 2018 6780.09 6810.94 6715.17 6729.74 3,529,129,984 115,129,700,024
Jun 20, 2018 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,916,357,344
Jun 19, 2018 6742.39 6822.50 6709.92 6769.94 4,057,029,888 115,789,919,278
Jun 18, 2018 6510.07 6781.14 6446.68 6734.82 4,039,200,000 115,176,197,712
Jun 17, 2018 6545.53 6589.11 6499.27 6499.27 3,104,019,968 111,134,754,810
Jun 16, 2018 6455.45 6592.49 6402.29 6550.16 3,194,170,112 111,992,015,616
Jun 15, 2018 6674.08 6681.08 6433.87 6456.58 3,955,389,952 110,378,702,283
Jun 14, 2018 6342.75 6707.14 6334.46 6675.35 5,138,710,016 114,106,009,748
Jun 13, 2018 6596.88 6631.66 6285.63 6349.90 5,052,349,952 108,530,585,830
Jun 12, 2018 6905.82 6907.96 6542.08 6582.36 4,654,380,032 112,491,874,164
Jun 11, 2018 6799.29 6910.18 6706.63 6906.92 4,745,269,760 118,025,877,189
Jun 10, 2018 7499.55 7499.55 6709.07 6786.02 5,804,839,936 115,948,312,827
Jun 09, 2018 7632.52 7683.58 7531.98 7531.98 3,845,220,096 128,682,085,689
Jun 08, 2018 7685.14 7698.19 7558.40 7624.92 4,227,579,904 130,256,218,613
Jun 07, 2018 7650.82 7741.27 7650.82 7678.24 4,485,799,936 131,153,169,176
Jun 06, 2018 7625.97 7680.43 7502.01 7653.98 4,692,259,840 130,725,095,161
Jun 05, 2018 7500.90 7643.23 7397.00 7633.76 4,961,739,776 130,365,918,088
Jun 04, 2018 7722.53 7753.82 7474.04 7514.47 4,993,169,920 128,312,205,314
Jun 03, 2018 7632.09 7754.89 7613.04 7720.25 4,851,760,128 131,808,021,256
Jun 02, 2018 7536.72 7695.83 7497.26 7643.45 4,939,299,840 130,481,526,036
Jun 01, 2018 7500.70 7604.73 7407.34 7541.45 4,921,460,224 128,725,854,692
May 31, 2018 7406.15 7608.90 7361.13 7494.17 5,127,130,112 127,902,999,390
May 30, 2018 7469.73 7573.77 7313.60 7406.52 4,922,540,032 126,391,893,474
May 29, 2018 7129.46 7526.42 7090.68 7472.59 5,662,660,096 127,502,651,064
May 28, 2018 7371.31 7419.05 7100.89 7135.99 5,040,600,064 121,747,389,422
May 27, 2018 7362.08 7381.74 7270.96 7368.22 4,056,519,936 125,695,017,596
May 26, 2018 7486.48 7595.16 7349.12 7355.88 4,051,539,968 125,469,061,263
May 25, 2018 7592.30 7659.14 7392.65 7480.14 4,867,829,760 127,573,690,458
May 24, 2018 7561.12 7738.60 7331.14 7587.34 6,049,220,096 129,385,391,552
May 23, 2018 8037.08 8054.66 7507.88 7557.82 6,491,120,128 128,868,479,514
May 22, 2018 8419.87 8423.25 8004.58 8041.78 5,137,010,176 137,104,106,176
May 21, 2018 8522.33 8557.52 8365.12 8418.99 5,154,990,080 143,518,943,480
May 20, 2018 8246.99 8562.41 8205.24 8513.25 5,191,059,968 145,109,512,565
May 19, 2018 8255.73 8372.06 8183.35 8247.18 4,712,399,872 140,559,162,894
May 18, 2018 8091.83 8274.12 7974.82 8250.97 5,764,190,208 140,607,667,610
May 17, 2018 8370.05 8445.54 8054.12 8094.32 5,862,530,048 137,923,772,714
May 16, 2018 8504.41 8508.43 8175.49 8368.83 6,760,220,160 142,587,497,878
May 15, 2018 8705.19 8836.19 8456.45 8510.38 6,705,710,080 144,979,744,412
May 14, 2018 8713.10 8881.12 8367.97 8716.79 7,364,149,760 148,480,275,422
May 13, 2018 8515.49 8773.55 8395.12 8723.94 5,866,379,776 148,587,777,457
May 12, 2018 8441.44 8664.86 8223.50 8504.89 6,821,380,096 144,841,040,789
May 11, 2018 9052.96 9052.96 8394.46 8441.49 8,488,520,192 143,743,802,092
May 10, 2018 9325.96 9396.04 9040.52 9043.94 6,906,699,776 153,988,453,198
May 09, 2018 9223.73 9374.76 9031.62 9325.18 7,226,890,240 158,758,858,205
May 08, 2018 9380.87 9462.75 9127.77 9234.82 7,415,869,952 157,202,142,973
May 07, 2018 9645.67 9665.85 9231.53 9373.01 7,394,019,840 159,538,115,686
May 06, 2018 9845.31 9940.14 9465.25 9654.80 7,222,280,192 164,316,605,278
May 05, 2018 9700.28 9964.50 9695.12 9858.15 7,651,939,840 167,759,953,654
May 04, 2018 9695.50 9779.20 9585.96 9700.76 8,217,829,888 165,062,796,742
May 03, 2018 9233.97 9798.33 9188.15 9743.86 10,207,299,584 165,778,380,092
May 02, 2018 9104.60 9256.52 9015.14 9235.92 7,558,159,872 157,119,854,754
May 01, 2018 9251.47 9255.88 8891.05 9119.01 7,713,019,904 155,114,132,125
Apr 30, 2018 9426.11 9477.14 9166.81 9240.55 8,673,920,000 157,163,847,314
Apr 29, 2018 9346.41 9531.49 9193.71 9419.08 8,853,000,192 160,182,287,342
Apr 28, 2018 8939.27 9412.09 8931.99 9348.48 7,805,479,936 158,963,068,374
Apr 27, 2018 9290.63 9375.47 8987.05 8987.05 7,566,289,920 152,802,874,822
Apr 26, 2018 8867.32 9281.51 8727.09 9281.51 8,970,559,488 157,793,327,246
Apr 25, 2018 9701.03 9745.32 8799.84 8845.74 11,083,100,160 150,369,282,696
Apr 24, 2018 8934.34 9732.61 8927.83 9697.50 10,678,800,384 164,833,256,250
Apr 23, 2018 8794.39 8958.55 8788.81 8930.88 6,925,190,144 151,784,994,312
Apr 22, 2018 8925.06 9001.64 8779.61 8802.46 6,629,899,776 149,585,589,886
Apr 21, 2018 8848.79 8997.57 8652.15 8895.58 7,548,550,144 151,150,137,128
Apr 20, 2018 8286.88 8880.23 8244.54 8845.83 8,438,110,208 150,287,113,368
Apr 19, 2018 8159.27 8298.69 8138.78 8294.31 7,063,209,984 140,902,801,023
Apr 18, 2018 7944.43 8197.80 7886.01 8163.42 6,529,909,760 138,661,092,884
Apr 17, 2018 8071.66 8285.96 7881.72 7902.09 6,900,879,872 134,206,623,206
Apr 16, 2018 8337.57 8371.15 7925.73 8058.67 5,631,309,824 136,849,408,643
Apr 15, 2018 7999.33 8338.42 7999.33 8329.11 5,244,480,000 141,427,138,383
Apr 14, 2018 7874.67 8140.71 7846.00 7986.24 5,191,430,144 135,589,384,440
Apr 13, 2018 7901.09 8183.96 7758.93 7895.96 7,764,460,032 134,043,001,354
Apr 12, 2018 6955.38 7899.23 6806.51 7889.25 8,906,250,240 133,912,618,634
Apr 11, 2018 6843.47 6968.32 6817.59 6968.32 4,641,889,792 118,267,198,080
Apr 10, 2018 6795.44 6872.41 6704.15 6834.76 4,272,750,080 115,978,358,964
Apr 09, 2018 7044.32 7178.11 6661.99 6770.73 4,894,060,032 114,886,335,694
Apr 08, 2018 6919.98 7111.56 6919.98 7023.52 3,652,499,968 119,162,880,482
Apr 07, 2018 6630.51 7050.54 6630.51 6911.09 3,976,610,048 117,241,368,688
Apr 06, 2018 6815.96 6857.49 6575.00 6636.32 3,766,810,112 112,565,173,568
Apr 05, 2018 6848.65 6933.82 6644.80 6811.47 5,639,320,064 115,524,404,354
Apr 04, 2018 7456.41 7469.88 6803.88 6853.84 4,936,000,000 116,229,557,118
Apr 03, 2018 7102.26 7530.94 7072.49 7456.11 5,499,700,224 126,429,245,883
Apr 02, 2018 6844.86 7135.47 6816.58 7083.80 4,333,440,000 120,101,932,910
Apr 01, 2018 7003.06 7060.95 6526.87 6844.23 4,532,100,096 116,026,809,075
Mar 31, 2018 6892.48 7207.85 6863.52 6973.53 4,553,269,760 118,204,645,927
Mar 30, 2018 7171.45 7276.66 6683.93 6890.52 6,289,509,888 116,786,562,165
Mar 29, 2018 7979.07 7994.33 7081.38 7165.70 6,361,229,824 121,436,043,045
Mar 28, 2018 7836.83 8122.89 7809.17 7954.48 4,935,289,856 134,788,265,876
Mar 27, 2018 8200.00 8232.78 7797.28 7833.04 5,378,250,240 132,717,053,150
Mar 26, 2018 8498.47 8530.08 7921.43 8209.40 5,921,039,872 139,078,211,968
Mar 25, 2018 8612.81 8682.01 8449.10 8495.78 4,569,880,064 143,914,265,310
Mar 24, 2018 8901.95 8996.18 8665.70 8668.12 5,664,600,064 146,818,882,936
Mar 23, 2018 8736.25 8879.62 8360.62 8879.62 5,954,120,192 150,383,574,951
Mar 22, 2018 8939.44 9100.71 8564.90 8728.47 5,530,390,016 147,809,220,250
Mar 21, 2018 8937.48 9177.37 8846.33 8929.28 6,043,129,856 151,193,917,440
Mar 20, 2018 8619.67 9051.02 8389.89 8913.47 6,361,789,952 150,909,503,835
Mar 19, 2018 8344.12 8675.87 8182.40 8630.65 6,729,110,016 146,107,514,353
Mar 18, 2018 7890.52 8245.51 7397.99 8223.68 6,639,190,016 139,201,713,268
Mar 17, 2018 8321.91 8346.53 7812.82 7916.88 4,426,149,888 133,993,486,925
Mar 16, 2018 8322.91 8585.15 8005.31 8338.35 5,289,379,840 141,111,773,179
Mar 15, 2018 8290.76 8428.35 7783.05 8300.86 6,834,429,952 140,460,819,364
Mar 14, 2018 9214.65 9355.85 8068.59 8269.81 6,438,230,016 139,920,843,550
Mar 13, 2018 9173.04 9470.38 8958.19 9194.85 5,991,139,840 155,555,594,312
Mar 12, 2018 9602.93 9937.50 8956.43 9205.12 6,457,399,808 155,710,928,717
Mar 11, 2018 8852.78 9711.89 8607.12 9578.63 6,296,370,176 162,009,710,243
Mar 10, 2018 9350.59 9531.32 8828.47 8866.00 5,386,319,872 149,939,797,150
Mar 09, 2018 9414.69 9466.35 8513.03 9337.55 8,704,190,464 157,898,203,939
Mar 08, 2018 9951.44 10147.40 9335.87 9395.01 7,186,089,984 158,852,238,332
Mar 07, 2018 10803.90 10929.50 9692.12 9965.57 8,797,910,016 168,479,670,395
Mar 06, 2018 11500.10 11500.10 10694.30 10779.90 6,832,169,984 182,225,316,082
Mar 05, 2018 11532.40 11704.10 11443.90 11573.30 6,468,539,904 195,614,809,925
Mar 04, 2018 11497.40 11512.60 11136.10 11512.60 6,084,149,760 194,567,395,376
Mar 03, 2018 11101.90 11528.20 11002.40 11489.70 6,690,570,240 194,159,120,569
Mar 02, 2018 10977.40 11189.00 10850.10 11086.40 7,620,590,080 187,318,996,197
Mar 01, 2018 10385.00 11052.30 10352.70 10951.00 7,317,279,744 185,009,753,075
Feb 28, 2018 10687.20 11089.80 10393.10 10397.90 6,936,189,952 175,644,310,997
Feb 27, 2018 10393.90 10878.50 10246.10 10725.60 6,966,179,840 181,158,869,820
Feb 26, 2018 9669.43 10475.00 9501.73 10366.70 7,287,690,240 175,076,064,010
Feb 25, 2018 9796.42 9923.22 9407.06 9664.73 5,706,939,904 163,204,062,358
Feb 24, 2018 10287.70 10597.20 9546.97 9813.07 6,917,929,984 165,687,799,108
Feb 23, 2018 9937.07 10487.30 9734.56 10301.10 7,739,500,032 173,909,350,860
Feb 22, 2018 10660.40 11039.10 9939.09 10005.00 8,040,079,872 168,892,273,935
Feb 21, 2018 11372.20 11418.50 10479.10 10690.40 9,405,339,648 180,442,459,820
Feb 20, 2018 11231.80 11958.50 11231.80 11403.70 9,926,540,288 192,457,815,912
Feb 19, 2018 10552.60 11273.80 10513.20 11225.30 7,652,089,856 189,426,791,571
Feb 18, 2018 11123.40 11349.80 10326.00 10551.80 8,744,009,728 178,040,648,022
Feb 17, 2018 10207.50 11139.50 10149.40 11112.70 8,660,880,384 187,482,083,882
Feb 16, 2018 10135.70 10324.10 9824.82 10233.90 7,296,159,744 172,637,061,144
Feb 15, 2018 9488.32 10234.80 9395.58 10166.40 9,062,540,288 171,477,807,437
Feb 14, 2018 8599.92 9518.54 8599.92 9494.63 7,909,819,904 160,131,558,835
Feb 13, 2018 8926.72 8958.47 8455.41 8598.31 5,696,719,872 144,995,984,203
Feb 12, 2018 8141.43 8985.92 8141.43 8926.57 6,256,439,808 150,513,128,412
Feb 11, 2018 8616.13 8616.13 7931.10 8129.97 6,122,189,824 137,064,586,975
Feb 10, 2018 8720.08 9122.55 8295.47 8621.90 7,780,960,256 145,341,842,785
Feb 09, 2018 8271.84 8736.98 7884.71 8736.98 6,784,820,224 147,266,052,809
Feb 08, 2018 7637.86 8558.77 7637.86 8265.59 9,346,750,464 139,306,699,929
Feb 07, 2018 7755.49 8509.11 7236.79 7621.30 9,169,280,000 128,435,001,186
Feb 06, 2018 7051.75 7850.70 6048.26 7754.00 13,999,800,320 130,658,094,648
Feb 05, 2018 8270.54 8364.84 6756.68 6955.27 9,285,289,984 117,184,385,122
Feb 04, 2018 9175.70 9334.87 8031.22 8277.01 7,073,549,824 139,433,682,759
Feb 03, 2018 8852.12 9430.75 8251.63 9174.91 7,263,790,080 154,540,000,411
Feb 02, 2018 9142.28 9142.28 7796.49 8830.75 12,726,899,712 148,725,283,812
Feb 01, 2018 10237.30 10288.80 8812.28 9170.54 9,959,400,448 154,428,564,694
Jan 31, 2018 10108.20 10381.60 9777.42 10221.10 8,041,160,192 172,099,559,942
Jan 30, 2018 11306.80 11307.20 10036.20 10106.30 8,637,859,840 170,151,556,678
Jan 29, 2018 11755.50 11875.60 11179.20 11296.40 7,107,359,744 190,164,444,830
Jan 28, 2018 11475.30 12040.30 11475.30 11786.30 8,350,360,064 198,389,948,175
Jan 27, 2018 11174.90 11614.90 10989.20 11440.70 7,583,269,888 192,550,550,498
Jan 26, 2018 11256.00 11656.70 10470.30 11171.40 9,746,199,552 187,995,804,677
Jan 25, 2018 11421.70 11785.70 11057.40 11259.40 8,873,169,920 189,455,303,273
Jan 24, 2018 10903.40 11501.40 10639.80 11359.40 9,940,989,952 191,115,225,673
Jan 23, 2018 10944.50 11377.60 10129.70 10868.40 9,660,609,536 182,830,257,191
Jan 22, 2018 11633.10 11966.40 10240.20 10931.40 10,537,400,320 183,866,421,285
Jan 21, 2018 12889.20 12895.90 11288.20 11600.10 9,935,179,776 195,089,460,991
Jan 20, 2018 11656.20 13103.00 11656.20 12899.20 11,801,700,352 216,907,619,830
Jan 19, 2018 11429.80 11992.80 11172.10 11607.40 10,740,400,128 195,158,837,709
Jan 18, 2018 11198.80 12107.30 10942.50 11474.90 15,020,399,616 192,907,550,324
Jan 17, 2018 11431.10 11678.00 9402.29 11188.60 18,830,600,192 188,070,430,523
Jan 16, 2018 13836.10 13843.10 10194.90 11490.50 18,853,799,936 193,121,120,762
Jan 15, 2018 13767.30 14445.50 13641.70 13819.80 12,750,799,872 232,242,775,485
Jan 14, 2018 14370.80 14511.80 13268.00 13772.00 11,084,099,584 231,413,491,364
Jan 13, 2018 13952.40 14659.50 13952.40 14360.20 12,763,599,872 241,268,592,240
Jan 12, 2018 13453.90 14229.90 13158.10 13980.60 12,065,699,840 234,865,160,377
Jan 11, 2018 14968.20 15018.80 13105.90 13405.80 16,534,099,968 225,178,724,050
Jan 10, 2018 14588.50 14973.30 13691.20 14973.30 18,500,800,512 251,472,635,522
Jan 09, 2018 15123.70 15497.50 14424.00 14595.40 16,659,999,744 245,095,808,695
Jan 08, 2018 16476.20 16537.90 14208.20 15170.10 18,413,899,776 254,715,263,101
Jan 07, 2018 17527.30 17579.60 16087.70 16477.60 15,866,000,384 276,634,797,271
Jan 06, 2018 17462.10 17712.40 16764.60 17527.00 18,314,600,448 294,217,423,675
Jan 05, 2018 15477.20 17705.20 15202.80 17429.50 23,840,899,072 292,544,135,538
Jan 04, 2018 15270.70 15739.70 14522.20 15599.20 21,783,199,744 261,795,321,110
Jan 03, 2018 14978.20 15572.80 14844.50 15201.00 16,871,900,160 255,080,562,912
Jan 02, 2018 13625.00 15444.60 13163.60 14982.10 16,846,600,192 251,377,913,955
Jan 01, 2018 14112.20 14112.20 13154.70 13657.20 10,291,200,000 229,119,155,396
Dec 31, 2017 12897.70 14377.40 12755.60 14156.40 12,136,299,520 237,465,823,980
Dec 30, 2017 14681.90 14681.90 12350.10 12952.20 14,452,599,808 217,239,803,085
Dec 29, 2017 14695.80 15279.00 14307.00 14656.20 13,025,500,160 245,793,634,125
Dec 28, 2017 15864.10 15888.40 13937.30 14606.50 12,336,499,712 244,929,825,575
Dec 27, 2017 16163.50 16930.90 15114.30 15838.50 12,487,600,128 265,559,172,050
Dec 26, 2017 14036.60 16461.20 14028.90 16099.80 13,454,300,160 269,908,107,763
Dec 25, 2017 13995.90 14593.00 13448.90 14026.60 10,664,699,904 235,126,843,805
Dec 24, 2017 14608.20 14626.00 12747.70 13925.80 11,572,299,776 233,414,163,395
Dec 23, 2017 13948.70 15603.20 13828.80 14699.20 13,086,000,128 246,349,213,910
Dec 22, 2017 15898.00 15943.40 11833.00 13831.80 22,197,999,616 231,788,283,457
Dec 21, 2017 16642.40 17567.70 15342.70 15802.90 16,516,599,808 264,788,651,530
Dec 20, 2017 17760.30 17934.70 16077.70 16624.60 22,149,699,584 278,528,964,015
Dec 19, 2017 19118.30 19177.80 17275.40 17776.70 16,894,499,840 297,801,055,828
Dec 18, 2017 19106.40 19371.00 18355.90 19114.20 14,839,499,776 320,174,318,520
Dec 17, 2017 19475.80 20089.00 18974.10 19140.80 13,314,599,936 320,576,568,850
Dec 16, 2017 17760.30 19716.70 17515.30 19497.40 12,740,599,808 326,502,485,530
Dec 15, 2017 16601.30 18154.10 16601.30 17706.90 14,309,999,616 296,482,120,238
Dec 14, 2017 16384.60 17085.80 16185.90 16564.00 13,777,399,808 277,310,347,000
Dec 13, 2017 17500.00 17653.10 16039.70 16408.20 12,976,900,096 274,663,619,978
Dec 12, 2017 16919.80 17781.80 16571.60 17415.40 14,603,799,552 291,483,935,710
Dec 11, 2017 15427.40 17513.90 15404.80 16936.80 12,153,900,032 283,439,888,520
Dec 10, 2017 15168.40 15850.60 13226.60 15455.40 13,433,299,968 258,615,393,665
Dec 09, 2017 16523.30 16783.00 13674.90 15178.20 13,911,300,096 253,946,084,745
Dec 08, 2017 17802.90 18353.40 14336.90 16569.40 21,135,998,976 277,185,764,485
Dec 07, 2017 14266.10 17899.70 14057.30 17899.70 17,950,699,520 299,405,364,249
Dec 06, 2017 11923.40 14369.10 11923.40 14291.50 12,656,300,032 239,024,437,136
Dec 05, 2017 11685.70 12032.00 11604.60 11916.70 6,895,260,160 199,278,350,420
Dec 04, 2017 11315.40 11657.20 11081.80 11657.20 6,132,409,856 194,912,755,450
Dec 03, 2017 11082.70 11858.70 10862.00 11323.20 6,608,309,760 189,302,389,920
Dec 02, 2017 10978.30 11320.20 10905.10 11074.60 5,138,500,096 185,122,039,035
Dec 01, 2017 10198.60 11046.70 9694.65 10975.60 6,783,119,872 183,444,663,767
Nov 30, 2017 9906.79 10801.00 9202.05 10233.60 8,310,689,792 171,020,085,600
Nov 29, 2017 10077.40 11517.40 9601.03 9888.61 11,568,799,744 165,233,728,795
Nov 28, 2017 9823.43 10125.70 9736.30 10058.80 6,348,819,968 168,056,012,886
Nov 27, 2017 9352.72 9818.35 9352.72 9818.35 5,653,320,192 164,019,464,090
Nov 26, 2017 8789.04 9522.93 8775.59 9330.55 5,475,579,904 155,850,742,551
Nov 25, 2017 8241.71 8790.92 8191.15 8790.92 4,342,060,032 146,820,557,006
Nov 24, 2017 8074.02 8374.16 7940.93 8253.69 5,058,610,176 137,831,976,173
Nov 23, 2017 8232.38 8267.40 8038.77 8038.77 4,225,179,904 134,227,860,479
Nov 22, 2017 8077.95 8302.26 8075.47 8253.55 3,633,530,112 137,797,862,084
Nov 21, 2017 8205.74 8348.66 7762.71 8071.26 4,277,609,984 134,739,693,480
Nov 20, 2017 8039.07 8336.86 7949.36 8200.64 3,488,450,048 136,881,802,624
Nov 19, 2017 7766.03 8101.91 7694.10 8036.49 3,149,319,936 134,124,196,206
Nov 18, 2017 7697.21 7884.99 7463.44 7790.15 3,667,190,016 129,997,247,838
Nov 17, 2017 7853.57 8004.59 7561.09 7708.99 4,651,670,016 128,621,507,062
Nov 16, 2017 7323.24 7967.38 7176.58 7871.69 5,123,809,792 131,328,418,537
Nov 15, 2017 6634.76 7342.25 6634.76 7315.54 4,200,880,128 122,035,826,506
Nov 14, 2017 6561.48 6764.98 6461.75 6635.75 3,197,110,016 110,683,148,744
Nov 13, 2017 5938.25 6811.19 5844.29 6559.49 6,263,249,920 109,400,650,105
Nov 12, 2017 6295.45 6625.05 5519.01 5950.07 8,957,349,888 99,226,193,603
Nov 11, 2017 6618.61 6873.15 6204.22 6357.60 4,908,680,192 106,016,076,151
Nov 10, 2017 7173.73 7312.00 6436.87 6618.14 5,208,249,856 110,354,089,394
Nov 09, 2017 7446.83 7446.83 7101.52 7143.58 3,226,249,984 119,104,730,750
Nov 08, 2017 7141.38 7776.42 7114.02 7459.69 4,602,200,064 124,360,767,999
Nov 07, 2017 7023.10 7253.32 7023.10 7144.38 2,326,340,096 119,091,456,315
Nov 06, 2017 7403.22 7445.77 7007.31 7022.76 3,111,899,904 117,050,623,317
Nov 05, 2017 7404.52 7617.48 7333.19 7407.41 2,380,410,112 123,449,206,170
Nov 04, 2017 7164.48 7492.86 7031.28 7379.95 2,483,800,064 122,978,748,805
Nov 03, 2017 7087.53 7461.29 7002.94 7207.76 3,369,860,096 120,097,405,359
Nov 02, 2017 6777.77 7367.33 6758.72 7078.50 4,653,770,240 117,933,380,780
Nov 01, 2017 6440.97 6767.31 6377.88 6767.31 2,870,320,128 112,735,345,036
Oct 31, 2017 6132.02 6470.43 6103.33 6468.40 2,311,379,968 107,743,731,291
Oct 30, 2017 6114.85 6214.99 6040.85 6130.53 1,772,150,016 102,105,356,519
Oct 29, 2017 5754.44 6255.71 5724.58 6153.85 2,859,040,000 102,482,445,590
Oct 28, 2017 5787.82 5876.72 5689.19 5753.09 1,403,920,000 95,797,359,518
Oct 27, 2017 5899.74 5988.39 5728.82 5780.90 1,710,130,048 96,254,297,360
Oct 26, 2017 5747.95 5976.80 5721.22 5904.83 1,905,040,000 98,310,176,011
Oct 25, 2017 5524.60 5754.33 5397.88 5750.80 1,966,989,952 95,732,630,220
Oct 24, 2017 5935.52 5935.52 5504.18 5526.64 2,735,699,968 91,988,225,800
Oct 23, 2017 6006.00 6075.59 5732.47 5930.32 2,401,840,128 98,695,054,084
Oct 22, 2017 6036.66 6076.26 5792.34 6008.42 2,034,630,016 99,981,911,326
Oct 21, 2017 5996.79 6194.88 5965.07 6031.60 2,207,099,904 100,353,682,389
Oct 20, 2017 5708.11 6060.11 5627.23 6011.45 2,354,429,952 100,007,083,345
Oct 19, 2017 5583.74 5744.35 5531.06 5708.52 1,780,540,032 94,954,808,115
Oct 18, 2017 5603.82 5603.82 5151.44 5590.69 2,399,269,888 92,982,539,106
Oct 17, 2017 5741.58 5800.35 5472.72 5605.51 1,821,570,048 93,218,297,189
Oct 16, 2017 5687.57 5776.23 5544.21 5725.59 2,008,070,016 95,203,392,843
Oct 15, 2017 5835.96 5852.48 5478.61 5678.19 1,976,039,936 94,403,031,755
Oct 14, 2017 5643.53 5837.70 5591.64 5831.79 1,669,030,016 96,942,498,331
Oct 13, 2017 5464.16 5840.30 5436.85 5647.21 3,615,480,064 93,864,253,934
Oct 12, 2017 4829.58 5446.91 4822.00 5446.91 2,791,610,112 90,525,666,972
Oct 11, 2017 4789.25 4873.73 4751.63 4826.48 1,222,279,936 80,205,238,020
Oct 10, 2017 4776.21 4922.17 4765.10 4781.99 1,597,139,968 79,457,603,224
Oct 09, 2017 4614.52 4878.71 4564.25 4772.02 1,968,739,968 79,282,158,943
Oct 08, 2017 4429.67 4624.14 4405.64 4610.48 1,313,869,952 76,589,293,760
Oct 07, 2017 4369.35 4443.88 4321.05 4426.89 906,928,000 73,529,314,833
Oct 06, 2017 4324.46 4413.27 4320.53 4370.81 1,069,939,968 72,589,262,957
Oct 05, 2017 4229.88 4362.64 4164.05 4328.41 1,161,769,984 71,876,277,937
Oct 04, 2017 4319.37 4352.31 4210.42 4229.36 1,116,770,048 70,225,033,578
Oct 03, 2017 4408.46 4432.47 4258.89 4317.48 1,288,019,968 71,681,069,637
Oct 02, 2017 4395.81 4470.23 4377.46 4409.32 1,431,730,048 73,195,646,776
Oct 01, 2017 4341.05 4403.74 4269.81 4403.74 1,208,210,048 73,094,870,674
Sep 30, 2017 4166.11 4358.43 4160.86 4338.71 1,207,449,984 72,008,428,789
Sep 29, 2017 4171.62 4214.63 4039.29 4163.07 1,367,049,984 69,086,146,650
Sep 28, 2017 4197.13 4279.31 4109.70 4174.73 1,712,320,000 69,270,823,146
Sep 27, 2017 3892.94 4210.05 3884.82 4200.67 1,686,880,000 69,691,950,752
Sep 26, 2017 3928.41 3969.89 3869.90 3892.35 1,043,740,032 64,569,365,079
Sep 25, 2017 3681.58 3950.25 3681.58 3926.07 1,374,210,048 65,122,213,849
Sep 24, 2017 3796.15 3796.15 3666.90 3682.84 768,014,976 61,081,971,156
Sep 23, 2017 3629.92 3819.21 3594.58 3792.40 928,113,984 62,892,069,389
Sep 22, 2017 3628.02 3758.27 3553.53 3630.70 1,194,829,952 60,203,040,223
Sep 21, 2017 3901.47 3916.42 3613.63 3631.04 1,411,480,064 60,202,370,872
Sep 20, 2017 3916.36 4031.39 3857.73 3905.95 1,213,830,016 64,751,811,835
Sep 19, 2017 4073.79 4094.07 3868.87 3924.97 1,563,980,032 65,061,185,838
Sep 18, 2017 3591.09 4079.23 3591.09 4065.20 1,943,209,984 67,377,945,990
Sep 17, 2017 3606.28 3664.81 3445.64 3582.88 1,239,149,952 59,377,995,376
Sep 16, 2017 3637.75 3808.84 3487.79 3625.04 1,818,400,000 60,068,678,195
Sep 15, 2017 3166.30 3733.45 2946.62 3637.52 4,148,069,888 60,267,886,368
Sep 14, 2017 3875.37 3920.60 3153.86 3154.95 2,716,310,016 52,265,453,816
Sep 13, 2017 4131.98 4131.98 3789.92 3882.59 2,219,409,920 64,311,123,695
Sep 12, 2017 4168.88 4344.65 4085.22 4130.81 1,864,530,048 68,412,822,896
Sep 11, 2017 4122.47 4261.67 4099.40 4161.27 1,557,330,048 68,907,352,119
Sep 10, 2017 4229.34 4245.44 3951.04 4122.94 1,679,090,048 68,263,826,801
Sep 09, 2017 4229.81 4308.82 4114.11 4226.06 1,386,230,016 69,963,847,482
Sep 08, 2017 4605.16 4661.00 4075.18 4228.75 2,700,890,112 69,999,555,938
Sep 07, 2017 4589.14 4655.04 4491.33 4599.88 1,844,620,032 76,132,843,874
Sep 06, 2017 4376.59 4617.25 4376.59 4597.12 2,172,100,096 76,077,049,312
Sep 05, 2017 4228.29 4427.84 3998.11 4376.53 2,697,969,920 72,417,728,536
Sep 04, 2017 4591.63 4591.63 4108.40 4236.31 2,987,330,048 70,087,101,256
Sep 03, 2017 4585.27 4714.08 4417.59 4582.96 1,933,190,016 75,812,181,334
Sep 02, 2017 4901.42 4975.04 4469.24 4578.77 2,722,139,904 75,734,114,962
Sep 01, 2017 4701.76 4892.01 4678.53 4892.01 2,599,079,936 80,905,039,782
Aug 31, 2017 4555.59 4736.05 4549.40 4703.39 1,944,930,048 77,775,374,625
Aug 30, 2017 4570.36 4626.52 4471.41 4565.30 1,937,849,984 75,482,724,984
Aug 29, 2017 4389.21 4625.68 4352.13 4579.02 2,486,080,000 75,699,786,263
Aug 28, 2017 4384.45 4403.93 4224.64 4382.66 1,959,330,048 72,445,588,933
Aug 27, 2017 4345.10 4416.59 4317.29 4382.88 1,537,459,968 72,441,993,792
Aug 26, 2017 4372.06 4379.28 4269.52 4352.40 1,511,609,984 71,929,882,019
Aug 25, 2017 4332.82 4455.70 4307.35 4371.60 1,727,970,048 72,241,507,489
Aug 24, 2017 4137.60 4376.39 4130.26 4334.68 2,037,750,016 71,625,870,868
Aug 23, 2017 4089.01 4255.78 4078.41 4151.52 2,369,819,904 68,593,954,170
Aug 22, 2017 3998.35 4128.76 3674.58 4100.52 3,764,239,872 67,743,202,431
Aug 21, 2017 4090.48 4109.14 3988.60 4001.74 2,800,890,112 66,106,992,038
Aug 20, 2017 4189.31 4196.29 4069.88 4087.66 2,109,769,984 67,520,478,838
Aug 19, 2017 4137.75 4243.26 3970.55 4193.70 2,975,820,032 69,265,141,208
Aug 18, 2017 4324.34 4370.13 4015.40 4160.62 2,941,710,080 68,710,871,037
Aug 17, 2017 4384.44 4484.70 4243.71 4331.69 2,553,359,872 71,527,949,443
Aug 16, 2017 4200.34 4381.23 3994.42 4376.63 2,272,039,936 72,260,183,303
Aug 15, 2017 4326.99 4455.97 3906.18 4181.93 3,258,050,048 69,038,855,081
Aug 14, 2017 4066.10 4325.13 3989.16 4325.13 2,463,089,920 71,394,704,654
Aug 13, 2017 3880.04 4208.39 3857.80 4073.26 3,159,089,920 67,230,528,989
Aug 12, 2017 3650.63 3949.92 3613.70 3884.71 2,219,589,888 64,111,163,866
Aug 11, 2017 3373.82 3679.72 3372.12 3650.62 2,021,190,016 60,241,844,923
Aug 10, 2017 3341.84 3453.45 3319.47 3381.28 1,515,110,016 55,791,120,000
Aug 09, 2017 3420.40 3422.76 3247.67 3342.47 1,468,960,000 55,145,196,472
Aug 08, 2017 3370.22 3484.85 3345.83 3419.94 1,752,760,064 56,417,337,745
Aug 07, 2017 3212.78 3397.68 3180.89 3378.94 1,482,279,936 55,734,179,251
Aug 06, 2017 3257.61 3293.29 3155.60 3213.94 1,105,030,016 53,006,426,108
* 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 Price 3660.52 USD
Market Rank #1
Market Cap 64,219,661,952 USD
24h Volume 6,924,617,474 USD
Circulating Supply 17,543,875 BTC
Total Supply 17,543,875 BTC
Max Supply 21,000,000 BTC
Yesterday's Open / Close $3615.27 USD / $3629.79 USD
Yesterday's High / Low $3652.84 USD / $3615.27 USD
Yesterday's Change +14.52 USD (+0.40%)
Yesterday's Volume $5,934,744,052 USD

Related Cryptocurrencies