Bitcoin Bitcoin

8822.21 USD (5.60%)
1.00 BTC (0.00%)

Market Cap

149,887,027,659 USD
16,989,737 BTC

Volume (24h)

8,370,250,000 USD
950,466 BTC

Circulating Supply

16,989,737 BTC

Max Supply

21,000,000 BTC

Historical data for Bitcoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 12, 2018 6955.38 7899.23 6806.51 7889.25 8,906,250,000 118,048,000,000
Apr 11, 2018 6843.47 6968.32 6817.59 6968.32 4,641,890,000 116,126,000,000
Apr 10, 2018 6795.44 6872.41 6704.15 6834.76 4,272,750,000 115,306,000,000
Apr 09, 2018 7044.32 7178.11 6661.99 6770.73 4,894,060,000 119,516,000,000
Apr 08, 2018 6919.98 7111.56 6919.98 7023.52 3,652,500,000 117,392,000,000
Apr 07, 2018 6630.51 7050.54 6630.51 6911.09 3,976,610,000 112,467,000,000
Apr 06, 2018 6815.96 6857.49 6575.00 6636.32 3,766,810,000 115,601,000,000
Apr 05, 2018 6848.65 6933.82 6644.80 6811.47 5,639,320,000 116,142,000,000
Apr 04, 2018 7456.41 7469.88 6803.88 6853.84 4,936,000,000 126,434,000,000
Apr 03, 2018 7102.26 7530.94 7072.49 7456.11 5,499,700,000 120,415,000,000
Apr 02, 2018 6844.86 7135.47 6816.58 7083.80 4,333,440,000 116,037,000,000
Apr 01, 2018 7003.06 7060.95 6526.87 6844.23 4,532,100,000 118,705,000,000
Mar 31, 2018 6892.48 7207.85 6863.52 6973.53 4,553,270,000 116,820,000,000
Mar 30, 2018 7171.45 7276.66 6683.93 6890.52 6,289,510,000 121,534,000,000
Mar 29, 2018 7979.07 7994.33 7081.38 7165.70 6,361,230,000 135,205,000,000
Mar 28, 2018 7836.83 8122.89 7809.17 7954.48 4,935,290,000 132,781,000,000
Mar 27, 2018 8200.00 8232.78 7797.28 7833.04 5,378,250,000 138,919,000,000
Mar 26, 2018 8498.47 8530.08 7921.43 8209.40 5,921,040,000 143,960,000,000
Mar 25, 2018 8612.81 8682.01 8449.10 8495.78 4,569,880,000 145,882,000,000
Mar 24, 2018 8901.95 8996.18 8665.70 8668.12 5,664,600,000 150,762,000,000
Mar 23, 2018 8736.25 8879.62 8360.62 8879.62 5,954,120,000 147,941,000,000
Mar 22, 2018 8939.44 9100.71 8564.90 8728.47 5,530,390,000 151,366,000,000
Mar 21, 2018 8937.48 9177.37 8846.33 8929.28 6,043,130,000 151,316,000,000
Mar 20, 2018 8619.67 9051.02 8389.89 8913.47 6,361,790,000 145,922,000,000
Mar 19, 2018 8344.12 8675.87 8182.40 8630.65 6,729,110,000 141,240,000,000
Mar 18, 2018 7890.52 8245.51 7397.99 8223.68 6,639,190,000 133,547,000,000
Mar 17, 2018 8321.91 8346.53 7812.82 7916.88 4,426,150,000 140,834,000,000
Mar 16, 2018 8322.91 8585.15 8005.31 8338.35 5,289,380,000 140,834,000,000
Mar 15, 2018 8290.76 8428.35 7783.05 8300.86 6,834,430,000 140,275,000,000
Mar 14, 2018 9214.65 9355.85 8068.59 8269.81 6,438,230,000 155,891,000,000
Mar 13, 2018 9173.04 9470.38 8958.19 9194.85 5,991,140,000 155,168,000,000
Mar 12, 2018 9602.93 9937.50 8956.43 9205.12 6,457,400,000 162,421,000,000
Mar 11, 2018 8852.78 9711.89 8607.12 9578.63 6,296,370,000 149,716,000,000
Mar 10, 2018 9350.59 9531.32 8828.47 8866.00 5,386,320,000 158,119,000,000
Mar 09, 2018 9414.69 9466.35 8513.03 9337.55 8,704,190,000 159,185,000,000
Mar 08, 2018 9951.44 10147.40 9335.87 9395.01 7,186,090,000 168,241,000,000
Mar 07, 2018 10803.90 10929.50 9692.12 9965.57 8,797,910,000 182,631,000,000
Mar 06, 2018 11500.10 11500.10 10694.30 10779.90 6,832,170,000 194,378,000,000
Mar 05, 2018 11532.40 11704.10 11443.90 11573.30 6,468,540,000 194,903,000,000
Mar 04, 2018 11497.40 11512.60 11136.10 11512.60 6,084,150,000 194,289,000,000
Mar 03, 2018 11101.90 11528.20 11002.40 11489.70 6,690,570,000 187,581,000,000
Mar 02, 2018 10977.40 11189.00 10850.10 11086.40 7,620,590,000 185,456,000,000
Mar 01, 2018 10385.00 11052.30 10352.70 10951.00 7,317,280,000 175,427,000,000
Feb 28, 2018 10687.20 11089.80 10393.10 10397.90 6,936,190,000 180,510,000,000
Feb 27, 2018 10393.90 10878.50 10246.10 10725.60 6,966,180,000 175,536,000,000
Feb 26, 2018 9669.43 10475.00 9501.73 10366.70 7,287,690,000 163,283,000,000
Feb 25, 2018 9796.42 9923.22 9407.06 9664.73 5,706,940,000 165,407,000,000
Feb 24, 2018 10287.70 10597.20 9546.97 9813.07 6,917,930,000 173,682,000,000
Feb 23, 2018 9937.07 10487.30 9734.56 10301.10 7,739,500,000 167,746,000,000
Feb 22, 2018 10660.40 11039.10 9939.09 10005.00 8,040,080,000 179,936,000,000
Feb 21, 2018 11372.20 11418.50 10479.10 10690.40 9,405,340,000 191,927,000,000
Feb 20, 2018 11231.80 11958.50 11231.80 11403.70 9,926,540,000 189,536,000,000
Feb 19, 2018 10552.60 11273.80 10513.20 11225.30 7,652,090,000 178,055,000,000
Feb 18, 2018 11123.40 11349.80 10326.00 10551.80 8,744,010,000 187,663,000,000
Feb 17, 2018 10207.50 11139.50 10149.40 11112.70 8,660,880,000 172,191,000,000
Feb 16, 2018 10135.70 10324.10 9824.82 10233.90 7,296,160,000 170,960,000,000
Feb 15, 2018 9488.32 10234.80 9395.58 10166.40 9,062,540,000 160,025,000,000
Feb 14, 2018 8599.92 9518.54 8599.92 9494.63 7,909,820,000 145,023,000,000
Feb 13, 2018 8926.72 8958.47 8455.41 8598.31 5,696,720,000 150,516,000,000
Feb 12, 2018 8141.43 8985.92 8141.43 8926.57 6,256,440,000 137,258,000,000
Feb 11, 2018 8616.13 8616.13 7931.10 8129.97 6,122,190,000 145,245,000,000
Feb 10, 2018 8720.08 9122.55 8295.47 8621.90 7,780,960,000 146,981,000,000
Feb 09, 2018 8271.84 8736.98 7884.71 8736.98 6,784,820,000 139,412,000,000
Feb 08, 2018 7637.86 8558.77 7637.86 8265.59 9,346,750,000 128,714,000,000
Feb 07, 2018 7755.49 8509.11 7236.79 7621.30 9,169,280,000 130,683,000,000
Feb 06, 2018 7051.75 7850.70 6048.26 7754.00 13,999,800,000 118,810,000,000
Feb 05, 2018 8270.54 8364.84 6756.68 6955.27 9,285,290,000 139,325,000,000
Feb 04, 2018 9175.70 9334.87 8031.22 8277.01 7,073,550,000 154,553,000,000
Feb 03, 2018 8852.12 9430.75 8251.63 9174.91 7,263,790,000 149,085,000,000
Feb 02, 2018 9142.28 9142.28 7796.49 8830.75 12,726,900,000 153,953,000,000
Feb 01, 2018 10237.30 10288.80 8812.28 9170.54 9,959,400,000 172,372,000,000
Jan 31, 2018 10108.20 10381.60 9777.42 10221.10 8,041,160,000 170,183,000,000
Jan 30, 2018 11306.80 11307.20 10036.20 10106.30 8,637,860,000 190,339,000,000
Jan 29, 2018 11755.50 11875.60 11179.20 11296.40 7,107,360,000 197,871,000,000
Jan 28, 2018 11475.30 12040.30 11475.30 11786.30 8,350,360,000 193,133,000,000
Jan 27, 2018 11174.90 11614.90 10989.20 11440.70 7,583,270,000 188,054,000,000
Jan 26, 2018 11256.00 11656.70 10470.30 11171.40 9,746,200,000 189,398,000,000
Jan 25, 2018 11421.70 11785.70 11057.40 11259.40 8,873,170,000 192,163,000,000
Jan 24, 2018 10903.40 11501.40 10639.80 11359.40 9,940,990,000 183,419,000,000
Jan 23, 2018 10944.50 11377.60 10129.70 10868.40 9,660,610,000 184,087,000,000
Jan 22, 2018 11633.10 11966.40 10240.20 10931.40 10,537,400,000 195,645,000,000
Jan 21, 2018 12889.20 12895.90 11288.20 11600.10 9,935,180,000 216,740,000,000
Jan 20, 2018 11656.20 13103.00 11656.20 12899.20 11,801,700,000 195,979,000,000
Jan 19, 2018 11429.80 11992.80 11172.10 11607.40 10,740,400,000 192,150,000,000
Jan 18, 2018 11198.80 12107.30 10942.50 11474.90 15,020,400,000 188,242,000,000
Jan 17, 2018 11431.10 11678.00 9402.29 11188.60 18,830,600,000 192,123,000,000
Jan 16, 2018 13836.10 13843.10 10194.90 11490.50 18,853,800,000 232,517,000,000
Jan 15, 2018 13767.30 14445.50 13641.70 13819.80 12,750,800,000 231,334,000,000
Jan 14, 2018 14370.80 14511.80 13268.00 13772.00 11,084,100,000 241,447,000,000
Jan 13, 2018 13952.40 14659.50 13952.40 14360.20 12,763,600,000 234,391,000,000
Jan 12, 2018 13453.90 14229.90 13158.10 13980.60 12,065,700,000 225,986,000,000