Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
10042.33 USD (-6.03%)
1.00 BTC (0.00%)

Best Place to Buy Crypto

Exchange

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
179,645,512,561 USD
17,888,825 BTC
Volume (24h)
18,085,209,817 USD
1,802,747 BTC
Circulating Supply
17,888,825 BTC
Max Supply
21,000,000 BTC

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)

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 10042.33 USD
Bitcoin ROI +7322.27%
Market Rank #1
Market Cap 179,645,512,561 USD
24 Hour Volume 18,085,209,817 USD
Circulating Supply 17,888,825 BTC
Total Supply 17,888,825 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 /
7564.49 USD
30 Day High / Low 12273.82 USD /
9252.30 USD
7 Day High / Low 10947.04 USD /
9675.32 USD
24 Hour High / Low 10842.07 USD /
9962.72 USD
Yesterday's High / Low 10947.04 USD /
10618.96 USD
Yesterday's Open / Close 10916.35 USD /
10763.23 USD
Yesterday's Change $-153.11 USD (-1.40%)
Yesterday's Volume $15,053,082,175 USD

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