Bitcoin
(BTC)
10042.33
USD
(-6.03%)
1.00 BTC (0.00%)
1.00 BTC (0.00%)
Best Place to Buy Crypto
-
Crypto.com - Buy 40+ coins at True Cost. No fees or markups.
Earn up to 8% p.a. on BTC, ETH, LTC, XRP + More. Now available in the US. Get App & Earn Now.
Exchange
-
OKEx.com
World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.
-
Piexgo
Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.
-
Gemini: “Best Crypto Exchange” - Markets Choice Awards
Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!
Wallet
-
Guarda
Multi-currency, custody-free wallet
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Your Crypto Banking Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.
-
Crypto.com - Earn up to 8% p.a. on BTC, ETH, LTC, XRP + More.
Now available in the US. Get App & Earn Now.
Market Cap
179,645,512,561
USD
17,888,825 BTC
17,888,825 BTC
Volume (24h)
18,085,209,817
USD
1,802,747 BTC
1,802,747 BTC
Circulating Supply
17,888,825
BTC
Max Supply
21,000,000
BTC
- Rank 1
- Website
- Message Board
- Source Code
- Technical Documentation
- Coin Mineable
Historical data for Bitcoin
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
* Earliest data in range (UTC time)
** Latest 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."
The approximate return on investment if purchased at the time of launch (or earliest known price)
