Market Cap:

Bitcoin Bitcoin (BTC)

3738.91 USD (2.06%)
1.00 BTC (0.00%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
65,395,700,019 USD
17,490,587 BTC
Volume (24h)
5,295,964,840 USD
1,417,592 BTC
Circulating Supply
17,490,587 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 8,906,250,240 133,912,618,634
Apr 11, 2018 6843.47 6968.32 6817.59 6968.32 4,641,889,792 118,267,198,080
Apr 10, 2018 6795.44 6872.41 6704.15 6834.76 4,272,750,080 115,978,358,964
Apr 09, 2018 7044.32 7178.11 6661.99 6770.73 4,894,060,032 114,886,335,694
Apr 08, 2018 6919.98 7111.56 6919.98 7023.52 3,652,499,968 119,162,880,482
Apr 07, 2018 6630.51 7050.54 6630.51 6911.09 3,976,610,048 117,241,368,688
Apr 06, 2018 6815.96 6857.49 6575.00 6636.32 3,766,810,112 112,565,173,568
Apr 05, 2018 6848.65 6933.82 6644.80 6811.47 5,639,320,064 115,524,404,354
Apr 04, 2018 7456.41 7469.88 6803.88 6853.84 4,936,000,000 116,229,557,118
Apr 03, 2018 7102.26 7530.94 7072.49 7456.11 5,499,700,224 126,429,245,883
Apr 02, 2018 6844.86 7135.47 6816.58 7083.80 4,333,440,000 120,101,932,910
Apr 01, 2018 7003.06 7060.95 6526.87 6844.23 4,532,100,096 116,026,809,075
Mar 31, 2018 6892.48 7207.85 6863.52 6973.53 4,553,269,760 118,204,645,927
Mar 30, 2018 7171.45 7276.66 6683.93 6890.52 6,289,509,888 116,786,562,165
Mar 29, 2018 7979.07 7994.33 7081.38 7165.70 6,361,229,824 121,436,043,045
Mar 28, 2018 7836.83 8122.89 7809.17 7954.48 4,935,289,856 134,788,265,876
Mar 27, 2018 8200.00 8232.78 7797.28 7833.04 5,378,250,240 132,717,053,150
Mar 26, 2018 8498.47 8530.08 7921.43 8209.40 5,921,039,872 139,078,211,968
Mar 25, 2018 8612.81 8682.01 8449.10 8495.78 4,569,880,064 143,914,265,310
Mar 24, 2018 8901.95 8996.18 8665.70 8668.12 5,664,600,064 146,818,882,936
Mar 23, 2018 8736.25 8879.62 8360.62 8879.62 5,954,120,192 150,383,574,951
Mar 22, 2018 8939.44 9100.71 8564.90 8728.47 5,530,390,016 147,809,220,250
Mar 21, 2018 8937.48 9177.37 8846.33 8929.28 6,043,129,856 151,193,917,440
Mar 20, 2018 8619.67 9051.02 8389.89 8913.47 6,361,789,952 150,909,503,835
Mar 19, 2018 8344.12 8675.87 8182.40 8630.65 6,729,110,016 146,107,514,353
Mar 18, 2018 7890.52 8245.51 7397.99 8223.68 6,639,190,016 139,201,713,268
Mar 17, 2018 8321.91 8346.53 7812.82 7916.88 4,426,149,888 133,993,486,925
Mar 16, 2018 8322.91 8585.15 8005.31 8338.35 5,289,379,840 141,111,773,179
Mar 15, 2018 8290.76 8428.35 7783.05 8300.86 6,834,429,952 140,460,819,364
Mar 14, 2018 9214.65 9355.85 8068.59 8269.81 6,438,230,016 139,920,843,550
Mar 13, 2018 9173.04 9470.38 8958.19 9194.85 5,991,139,840 155,555,594,312
Mar 12, 2018 9602.93 9937.50 8956.43 9205.12 6,457,399,808 155,710,928,717
Mar 11, 2018 8852.78 9711.89 8607.12 9578.63 6,296,370,176 162,009,710,243
Mar 10, 2018 9350.59 9531.32 8828.47 8866.00 5,386,319,872 149,939,797,150
Mar 09, 2018 9414.69 9466.35 8513.03 9337.55 8,704,190,464 157,898,203,939
Mar 08, 2018 9951.44 10147.40 9335.87 9395.01 7,186,089,984 158,852,238,332
Mar 07, 2018 10803.90 10929.50 9692.12 9965.57 8,797,910,016 168,479,670,395
Mar 06, 2018 11500.10 11500.10 10694.30 10779.90 6,832,169,984 182,225,316,082
Mar 05, 2018 11532.40 11704.10 11443.90 11573.30 6,468,539,904 195,614,809,925
Mar 04, 2018 11497.40 11512.60 11136.10 11512.60 6,084,149,760 194,567,395,376
Mar 03, 2018 11101.90 11528.20 11002.40 11489.70 6,690,570,240 194,159,120,569
Mar 02, 2018 10977.40 11189.00 10850.10 11086.40 7,620,590,080 187,318,996,197
Mar 01, 2018 10385.00 11052.30 10352.70 10951.00 7,317,279,744 185,009,753,075
Feb 28, 2018 10687.20 11089.80 10393.10 10397.90 6,936,189,952 175,644,310,997
Feb 27, 2018 10393.90 10878.50 10246.10 10725.60 6,966,179,840 181,158,869,820
Feb 26, 2018 9669.43 10475.00 9501.73 10366.70 7,287,690,240 175,076,064,010
Feb 25, 2018 9796.42 9923.22 9407.06 9664.73 5,706,939,904 163,204,062,358
Feb 24, 2018 10287.70 10597.20 9546.97 9813.07 6,917,929,984 165,687,799,108
Feb 23, 2018 9937.07 10487.30 9734.56 10301.10 7,739,500,032 173,909,350,860
Feb 22, 2018 10660.40 11039.10 9939.09 10005.00 8,040,079,872 168,892,273,935
Feb 21, 2018 11372.20 11418.50 10479.10 10690.40 9,405,339,648 180,442,459,820
Feb 20, 2018 11231.80 11958.50 11231.80 11403.70 9,926,540,288 192,457,815,912
Feb 19, 2018 10552.60 11273.80 10513.20 11225.30 7,652,089,856 189,426,791,571
Feb 18, 2018 11123.40 11349.80 10326.00 10551.80 8,744,009,728 178,040,648,022
Feb 17, 2018 10207.50 11139.50 10149.40 11112.70 8,660,880,384 187,482,083,882
Feb 16, 2018 10135.70 10324.10 9824.82 10233.90 7,296,159,744 172,637,061,144
Feb 15, 2018 9488.32 10234.80 9395.58 10166.40 9,062,540,288 171,477,807,437
Feb 14, 2018 8599.92 9518.54 8599.92 9494.63 7,909,819,904 160,131,558,835
Feb 13, 2018 8926.72 8958.47 8455.41 8598.31 5,696,719,872 144,995,984,203
Feb 12, 2018 8141.43 8985.92 8141.43 8926.57 6,256,439,808 150,513,128,412
Feb 11, 2018 8616.13 8616.13 7931.10 8129.97 6,122,189,824 137,064,586,975
Feb 10, 2018 8720.08 9122.55 8295.47 8621.90 7,780,960,256 145,341,842,785
Feb 09, 2018 8271.84 8736.98 7884.71 8736.98 6,784,820,224 147,266,052,809
Feb 08, 2018 7637.86 8558.77 7637.86 8265.59 9,346,750,464 139,306,699,929
Feb 07, 2018 7755.49 8509.11 7236.79 7621.30 9,169,280,000 128,435,001,186
Feb 06, 2018 7051.75 7850.70 6048.26 7754.00 13,999,800,320 130,658,094,648
Feb 05, 2018 8270.54 8364.84 6756.68 6955.27 9,285,289,984 117,184,385,122
Feb 04, 2018 9175.70 9334.87 8031.22 8277.01 7,073,549,824 139,433,682,759
Feb 03, 2018 8852.12 9430.75 8251.63 9174.91 7,263,790,080 154,540,000,411
Feb 02, 2018 9142.28 9142.28 7796.49 8830.75 12,726,899,712 148,725,283,812
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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)