Market Cap:

Bitcoin Bitcoin (BTC)

6563.00 USD (3.65%)
1.00 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
113,696,720,383 USD
17,323,900 BTC
Volume (24h)
7,200,535,548 USD
1,095,811 BTC
Circulating Supply
17,323,900 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 12, 2018 6955.38 7899.23 6806.51 7889.25 8,906,250,240 118,047,571,968
Apr 11, 2018 6843.47 6968.32 6817.59 6968.32 4,641,889,792 116,126,228,480
Apr 10, 2018 6795.44 6872.41 6704.15 6834.76 4,272,750,080 115,305,570,304
Apr 09, 2018 7044.32 7178.11 6661.99 6770.73 4,894,060,032 119,515,766,784
Apr 08, 2018 6919.98 7111.56 6919.98 7023.52 3,652,499,968 117,392,195,584
Apr 07, 2018 6630.51 7050.54 6630.51 6911.09 3,976,610,048 112,466,558,976
Apr 06, 2018 6815.96 6857.49 6575.00 6636.32 3,766,810,112 115,600,564,224
Apr 05, 2018 6848.65 6933.82 6644.80 6811.47 5,639,320,064 116,141,531,136
Apr 04, 2018 7456.41 7469.88 6803.88 6853.84 4,936,000,000 126,434,361,344
Apr 03, 2018 7102.26 7530.94 7072.49 7456.11 5,499,700,224 120,414,863,360
Apr 02, 2018 6844.86 7135.47 6816.58 7083.80 4,333,440,000 116,037,476,352
Apr 01, 2018 7003.06 7060.95 6526.87 6844.23 4,532,100,096 118,705,192,960
Mar 31, 2018 6892.48 7207.85 6863.52 6973.53 4,553,269,760 116,819,845,120
Mar 30, 2018 7171.45 7276.66 6683.93 6890.52 6,289,509,888 121,533,513,728
Mar 29, 2018 7979.07 7994.33 7081.38 7165.70 6,361,229,824 135,204,954,112
Mar 28, 2018 7836.83 8122.89 7809.17 7954.48 4,935,289,856 132,781,244,416
Mar 27, 2018 8200.00 8232.78 7797.28 7833.04 5,378,250,240 138,918,920,192
Mar 26, 2018 8498.47 8530.08 7921.43 8209.40 5,921,039,872 143,959,785,472
Mar 25, 2018 8612.81 8682.01 8449.10 8495.78 4,569,880,064 145,881,972,736
Mar 24, 2018 8901.95 8996.18 8665.70 8668.12 5,664,600,064 150,761,701,376
Mar 23, 2018 8736.25 8879.62 8360.62 8879.62 5,954,120,192 147,940,982,784
Mar 22, 2018 8939.44 9100.71 8564.90 8728.47 5,530,390,016 151,365,943,296
Mar 21, 2018 8937.48 9177.37 8846.33 8929.28 6,043,129,856 151,315,972,096
Mar 20, 2018 8619.67 9051.02 8389.89 8913.47 6,361,789,952 145,921,605,632
Mar 19, 2018 8344.12 8675.87 8182.40 8630.65 6,729,110,016 141,240,451,072
Mar 18, 2018 7890.52 8245.51 7397.99 8223.68 6,639,190,016 133,547,311,104
Mar 17, 2018 8321.91 8346.53 7812.82 7916.88 4,426,149,888 140,833,521,664
Mar 16, 2018 8322.91 8585.15 8005.31 8338.35 5,289,379,840 140,833,898,496
Mar 15, 2018 8290.76 8428.35 7783.05 8300.86 6,834,429,952 140,275,318,784
Mar 14, 2018 9214.65 9355.85 8068.59 8269.81 6,438,230,016 155,890,532,352
Mar 13, 2018 9173.04 9470.38 8958.19 9194.85 5,991,139,840 155,168,309,248
Mar 12, 2018 9602.93 9937.50 8956.43 9205.12 6,457,399,808 162,420,637,696
Mar 11, 2018 8852.78 9711.89 8607.12 9578.63 6,296,370,176 149,716,271,104
Mar 10, 2018 9350.59 9531.32 8828.47 8866.00 5,386,319,872 158,118,674,432
Mar 09, 2018 9414.69 9466.35 8513.03 9337.55 8,704,190,464 159,184,977,920
Mar 08, 2018 9951.44 10147.40 9335.87 9395.01 7,186,089,984 168,240,807,936
Mar 07, 2018 10803.90 10929.50 9692.12 9965.57 8,797,910,016 182,630,825,984
Mar 06, 2018 11500.10 11500.10 10694.30 10779.90 6,832,169,984 194,378,252,288
Mar 05, 2018 11532.40 11704.10 11443.90 11573.30 6,468,539,904 194,902,605,824
Mar 04, 2018 11497.40 11512.60 11136.10 11512.60 6,084,149,760 194,289,254,400
Mar 03, 2018 11101.90 11528.20 11002.40 11489.70 6,690,570,240 187,581,399,040
Mar 02, 2018 10977.40 11189.00 10850.10 11086.40 7,620,590,080 185,456,082,944
Mar 01, 2018 10385.00 11052.30 10352.70 10951.00 7,317,279,744 175,427,076,096
Feb 28, 2018 10687.20 11089.80 10393.10 10397.90 6,936,189,952 180,509,966,336
Feb 27, 2018 10393.90 10878.50 10246.10 10725.60 6,966,179,840 175,536,128,000
Feb 26, 2018 9669.43 10475.00 9501.73 10366.70 7,287,690,240 163,283,419,136
Feb 25, 2018 9796.42 9923.22 9407.06 9664.73 5,706,939,904 165,406,720,000
Feb 24, 2018 10287.70 10597.20 9546.97 9813.07 6,917,929,984 173,682,327,552
Feb 23, 2018 9937.07 10487.30 9734.56 10301.10 7,739,500,032 167,745,568,768
Feb 22, 2018 10660.40 11039.10 9939.09 10005.00 8,040,079,872 179,936,477,184
Feb 21, 2018 11372.20 11418.50 10479.10 10690.40 9,405,339,648 191,926,796,288
Feb 20, 2018 11231.80 11958.50 11231.80 11403.70 9,926,540,288 189,535,830,016
Feb 19, 2018 10552.60 11273.80 10513.20 11225.30 7,652,089,856 178,054,987,776
Feb 18, 2018 11123.40 11349.80 10326.00 10551.80 8,744,009,728 187,662,860,288
Feb 17, 2018 10207.50 11139.50 10149.40 11112.70 8,660,880,384 172,191,072,256
Feb 16, 2018 10135.70 10324.10 9824.82 10233.90 7,296,159,744 170,960,158,720
Feb 15, 2018 9488.32 10234.80 9395.58 10166.40 9,062,540,288 160,025,198,592
Feb 14, 2018 8599.92 9518.54 8599.92 9494.63 7,909,819,904 145,023,090,688
Feb 13, 2018 8926.72 8958.47 8455.41 8598.31 5,696,719,872 150,515,712,000
Feb 12, 2018 8141.43 8985.92 8141.43 8926.57 6,256,439,808 137,257,820,160
Feb 11, 2018 8616.13 8616.13 7931.10 8129.97 6,122,189,824 145,244,585,984
Feb 10, 2018 8720.08 9122.55 8295.47 8621.90 7,780,960,256 146,981,191,680
Feb 09, 2018 8271.84 8736.98 7884.71 8736.98 6,784,820,224 139,411,996,672
Feb 08, 2018 7637.86 8558.77 7637.86 8265.59 9,346,750,464 128,714,047,488
Feb 07, 2018 7755.49 8509.11 7236.79 7621.30 9,169,280,000 130,683,248,640
Feb 06, 2018 7051.75 7850.70 6048.26 7754.00 13,999,800,320 118,809,837,568
Feb 05, 2018 8270.54 8364.84 6756.68 6955.27 9,285,289,984 139,324,735,488
Feb 04, 2018 9175.70 9334.87 8031.22 8277.01 7,073,549,824 154,553,286,656
Feb 03, 2018 8852.12 9430.75 8251.63 9174.91 7,263,790,080 149,085,257,728
Feb 02, 2018 9142.28 9142.28 7796.49 8830.75 12,726,899,712 153,952,600,064
Feb 01, 2018 10237.30 10288.80 8812.28 9170.54 9,959,400,448 172,372,410,368
Jan 31, 2018 10108.20 10381.60 9777.42 10221.10 8,041,160,192 170,183,426,048
Jan 30, 2018 11306.80 11307.20 10036.20 10106.30 8,637,859,840 190,339,072,000
Jan 29, 2018 11755.50 11875.60 11179.20 11296.40 7,107,359,744 197,870,944,256
Jan 28, 2018 11475.30 12040.30 11475.30 11786.30 8,350,360,064 193,133,117,440
Jan 27, 2018 11174.90 11614.90 10989.20 11440.70 7,583,269,888 188,054,274,048
Jan 26, 2018 11256.00 11656.70 10470.30 11171.40 9,746,199,552 189,397,811,200
Jan 25, 2018 11421.70 11785.70 11057.40 11259.40 8,873,169,920 192,162,840,576
Jan 24, 2018 10903.40 11501.40 10639.80 11359.40 9,940,989,952 183,418,601,472
Jan 23, 2018 10944.50 11377.60 10129.70 10868.40 9,660,609,536 184,087,085,056
Jan 22, 2018 11633.10 11966.40 10240.20 10931.40 10,537,400,320 195,644,588,032
Jan 21, 2018 12889.20 12895.90 11288.20 11600.10 9,935,179,776 216,740,282,368
Jan 20, 2018 11656.20 13103.00 11656.20 12899.20 11,801,700,352 195,978,788,864
Jan 19, 2018 11429.80 11992.80 11172.10 11607.40 10,740,400,128 192,149,700,608
Jan 18, 2018 11198.80 12107.30 10942.50 11474.90 15,020,399,616 188,241,526,784
Jan 17, 2018 11431.10 11678.00 9402.29 11188.60 18,830,600,192 192,123,404,288
Jan 16, 2018 13836.10 13843.10 10194.90 11490.50 18,853,799,936 232,517,451,776
Jan 15, 2018 13767.30 14445.50 13641.70 13819.80 12,750,799,872 231,334,150,144
Jan 14, 2018 14370.80 14511.80 13268.00 13772.00 11,084,099,584 241,446,797,312
Jan 13, 2018 13952.40 14659.50 13952.40 14360.20 12,763,599,872 234,391,027,712
Jan 12, 2018 13453.90 14229.90 13158.10 13980.60 12,065,699,840 225,986,084,864
* Earliest data in range (UTC time)
** Latest data in range (UTC time)