Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
10092.78 USD (-5.95%)
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
180,552,536,432 USD
17,889,275 BTC
Volume (24h)
19,031,307,743 USD
1,887,546 BTC
Circulating Supply
17,889,275 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 21, 2018 8522.33 8557.52 8365.12 8418.99 5,154,990,080 143,518,943,480
May 20, 2018 8246.99 8562.41 8205.24 8513.25 5,191,059,968 145,109,512,565
May 19, 2018 8255.73 8372.06 8183.35 8247.18 4,712,399,872 140,559,162,894
May 18, 2018 8091.83 8274.12 7974.82 8250.97 5,764,190,208 140,607,667,610
May 17, 2018 8370.05 8445.54 8054.12 8094.32 5,862,530,048 137,923,772,714
May 16, 2018 8504.41 8508.43 8175.49 8368.83 6,760,220,160 142,587,497,878
May 15, 2018 8705.19 8836.19 8456.45 8510.38 6,705,710,080 144,979,744,412
May 14, 2018 8713.10 8881.12 8367.97 8716.79 7,364,149,760 148,480,275,422
May 13, 2018 8515.49 8773.55 8395.12 8723.94 5,866,379,776 148,587,777,457
May 12, 2018 8441.44 8664.86 8223.50 8504.89 6,821,380,096 144,841,040,789
May 11, 2018 9052.96 9052.96 8394.46 8441.49 8,488,520,192 143,743,802,092
May 10, 2018 9325.96 9396.04 9040.52 9043.94 6,906,699,776 153,988,453,198
May 09, 2018 9223.73 9374.76 9031.62 9325.18 7,226,890,240 158,758,858,205
May 08, 2018 9380.87 9462.75 9127.77 9234.82 7,415,869,952 157,202,142,973
May 07, 2018 9645.67 9665.85 9231.53 9373.01 7,394,019,840 159,538,115,686
May 06, 2018 9845.31 9940.14 9465.25 9654.80 7,222,280,192 164,316,605,278
May 05, 2018 9700.28 9964.50 9695.12 9858.15 7,651,939,840 167,759,953,654
May 04, 2018 9695.50 9779.20 9585.96 9700.76 8,217,829,888 165,062,796,742
May 03, 2018 9233.97 9798.33 9188.15 9743.86 10,207,299,584 165,778,380,092
May 02, 2018 9104.60 9256.52 9015.14 9235.92 7,558,159,872 157,119,854,754
May 01, 2018 9251.47 9255.88 8891.05 9119.01 7,713,019,904 155,114,132,125
Apr 30, 2018 9426.11 9477.14 9166.81 9240.55 8,673,920,000 157,163,847,314
Apr 29, 2018 9346.41 9531.49 9193.71 9419.08 8,853,000,192 160,182,287,342
Apr 28, 2018 8939.27 9412.09 8931.99 9348.48 7,805,479,936 158,963,068,374
Apr 27, 2018 9290.63 9375.47 8987.05 8987.05 7,566,289,920 152,802,874,822
Apr 26, 2018 8867.32 9281.51 8727.09 9281.51 8,970,559,488 157,793,327,246
Apr 25, 2018 9701.03 9745.32 8799.84 8845.74 11,083,100,160 150,369,282,696
Apr 24, 2018 8934.34 9732.61 8927.83 9697.50 10,678,800,384 164,833,256,250
Apr 23, 2018 8794.39 8958.55 8788.81 8930.88 6,925,190,144 151,784,994,312
Apr 22, 2018 8925.06 9001.64 8779.61 8802.46 6,629,899,776 149,585,589,886
Apr 21, 2018 8848.79 8997.57 8652.15 8895.58 7,548,550,144 151,150,137,128
Apr 20, 2018 8286.88 8880.23 8244.54 8845.83 8,438,110,208 150,287,113,368
Apr 19, 2018 8159.27 8298.69 8138.78 8294.31 7,063,209,984 140,902,801,023
Apr 18, 2018 7944.43 8197.80 7886.01 8163.42 6,529,909,760 138,661,092,884
Apr 17, 2018 8071.66 8285.96 7881.72 7902.09 6,900,879,872 134,206,623,206
Apr 16, 2018 8337.57 8371.15 7925.73 8058.67 5,631,309,824 136,849,408,643
Apr 15, 2018 7999.33 8338.42 7999.33 8329.11 5,244,480,000 141,427,138,383
Apr 14, 2018 7874.67 8140.71 7846.00 7986.24 5,191,430,144 135,589,384,440
Apr 13, 2018 7901.09 8183.96 7758.93 7895.96 7,764,460,032 134,043,001,354
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
* 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 10092.78 USD
Bitcoin ROI +7359.56%
Market Rank #1
Market Cap 180,552,536,432 USD
24 Hour Volume 19,031,307,743 USD
Circulating Supply 17,889,275 BTC
Total Supply 17,889,275 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)