Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
10239.84 USD (1.17%)
1.00 BTC (0.00%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
183,765,649,356 USD
17,946,137 BTC
Volume (24h)
19,733,444,815 USD
1,926,029 BTC
Circulating Supply
17,946,137 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bitcoin

Bitcoin (BTC) is a cryptocurrency. Users are able to generate BTC through the process of mining. Bitcoin has a current supply of 17,946,137 BTC. The last known price of Bitcoin is 10239.84 USD and is up 1.17% over the last 24 hours. It is currently trading on 480 active market(s) with 19,733,444,815 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.
Bitcoin Statistics
Bitcoin Price 10239.84 USD
Bitcoin ROI +7468.25%
Market Rank #1
Market Cap 183,765,649,356 USD
24 Hour Volume 19,733,444,815 USD
Circulating Supply 17,946,137 BTC
Total Supply 17,946,137 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 /
9163.13 USD
30 Day High / Low 10898.76 USD /
9421.63 USD
7 Day High / Low 10422.13 USD /
9851.69 USD
24 Hour High / Low 10295.67 USD /
9851.69 USD
Yesterday's High / Low 10295.67 USD /
9851.69 USD
Yesterday's Open / Close 10200.50 USD /
10266.41 USD
Yesterday's Change $65.92 USD (+0.65%)
Yesterday's Volume $19,937,691,247 USD

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