Bitcoin (BTC)

5482.55 USD (-1.54%)
1.00 BTC (0.00%)

Market Cap

96,842,564,365 USD
17,663,787 BTC

Volume (24h)

16,876,867,367 USD
3,091,174 BTC

Circulating Supply

17,663,787 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, which would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Statistics
Bitcoin Price	5482.55 USD
Bitcoin ROI	+3952.14%
Market Rank	#1
Market Cap	96,842,564,365 USD
24 Hour Volume	16,876,867,367 USD
Circulating Supply	17,663,787 BTC
Total Supply	17,663,787 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	5642.04 USD / 3391.02 USD
30 Day High / Low	5642.04 USD / 3977.81 USD
7 Day High / Low	5642.04 USD / 5233.34 USD
24 Hour High / Low	5642.04 USD / 5418.26 USD
Yesterday's High / Low	5642.04 USD / 5418.26 USD
Yesterday's Open / Close	5571.51 USD / 5464.87 USD
Yesterday's Change	$-106.64 USD (-1.91%)
Yesterday's Volume	$17,048,033,399 USD

Buy

Exchange

Wallet

Get Instant Crypto Loans

Market Cap

Volume (24h)

Circulating Supply

Max Supply

Historical data for Bitcoin

About Bitcoin

Market Cap

Trends

Cryptocurrencies

Exchanges

Global Charts

Currency Converter

Historical Snapshots

Site Widgets

Watchlist

Crypto API

Newsletter

Events Calendar

Crypto Indices

Crypto Glossary

Intro to Crypto

Methodology

Careers

FAQ

Market Cap

Trends

Cryptocurrencies

Exchanges

Global Charts

Currency Converter

Historical Snapshots

Site Widgets

Watchlist

Crypto API

Newsletter

Events Calendar

Crypto Indices

Crypto Glossary

Intro to Crypto

Methodology

Careers

FAQ

Buy

Exchange

Wallet

Get Instant Crypto Loans

Market Cap

Volume (24h)

Circulating Supply

Max Supply

Historical data for Bitcoin

About Bitcoin

Related Cryptocurrencies