×
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  5,036Markets:  20,334Market Cap:  $243,902,081,07624h Vol:  $133,894,022,521BTC Dominance:  66.2%
Market Cap:  $243,902,081,07624h Vol:  $133,894,022,521BTC Dominance:  66.2%Cryptocurrencies:  5,036Markets:  20,334

Bitcoin (BTC)

$8,883.95 USD (-0.38%)
1.00000000 BTC (0.00%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $161,397,885,995 USD
    18,167,362 BTC
  • Volume (24h)
    $34,023,926,787 USD
    3,829,821 BTC
  • Circulating Supply
    18,167,362 BTC
  • Max Supply
    21,000,000 BTC
  • Historical data for Bitcoin

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    May 22, 2018
    8,419.87
    8,423.25
    8,004.58
    8,041.78
    5,137,010,176
    137,104,106,176
    May 21, 2018
    8,522.33
    8,557.52
    8,365.12
    8,418.99
    5,154,990,080
    143,518,943,480
    May 20, 2018
    8,246.99
    8,562.41
    8,205.24
    8,513.25
    5,191,059,968
    145,109,512,565
    May 19, 2018
    8,255.73
    8,372.06
    8,183.35
    8,247.18
    4,712,399,872
    140,559,162,894
    May 18, 2018
    8,091.83
    8,274.12
    7,974.82
    8,250.97
    5,764,190,208
    140,607,667,610
    May 17, 2018
    8,370.05
    8,445.54
    8,054.12
    8,094.32
    5,862,530,048
    137,923,772,714
    May 16, 2018
    8,504.41
    8,508.43
    8,175.49
    8,368.83
    6,760,220,160
    142,587,497,878
    May 15, 2018
    8,705.19
    8,836.19
    8,456.45
    8,510.38
    6,705,710,080
    144,979,744,412
    May 14, 2018
    8,713.10
    8,881.12
    8,367.97
    8,716.79
    7,364,149,760
    148,480,275,422
    May 13, 2018
    8,515.49
    8,773.55
    8,395.12
    8,723.94
    5,866,379,776
    148,587,777,457
    May 12, 2018
    8,441.44
    8,664.86
    8,223.50
    8,504.89
    6,821,380,096
    144,841,040,789
    May 11, 2018
    9,052.96
    9,052.96
    8,394.46
    8,441.49
    8,488,520,192
    143,743,802,092
    May 10, 2018
    9,325.96
    9,396.04
    9,040.52
    9,043.94
    6,906,699,776
    153,988,453,198
    May 09, 2018
    9,223.73
    9,374.76
    9,031.62
    9,325.18
    7,226,890,240
    158,758,858,205
    May 08, 2018
    9,380.87
    9,462.75
    9,127.77
    9,234.82
    7,415,869,952
    157,202,142,973
    May 07, 2018
    9,645.67
    9,665.85
    9,231.53
    9,373.01
    7,394,019,840
    159,538,115,686
    May 06, 2018
    9,845.31
    9,940.14
    9,465.25
    9,654.80
    7,222,280,192
    164,316,605,278
    May 05, 2018
    9,700.28
    9,964.50
    9,695.12
    9,858.15
    7,651,939,840
    167,759,953,654
    May 04, 2018
    9,695.50
    9,779.20
    9,585.96
    9,700.76
    8,217,829,888
    165,062,796,742
    May 03, 2018
    9,233.97
    9,798.33
    9,188.15
    9,743.86
    10,207,299,584
    165,778,380,092
    May 02, 2018
    9,104.60
    9,256.52
    9,015.14
    9,235.92
    7,558,159,872
    157,119,854,754
    May 01, 2018
    9,251.47
    9,255.88
    8,891.05
    9,119.01
    7,713,019,904
    155,114,132,125
    Apr 30, 2018
    9,426.11
    9,477.14
    9,166.81
    9,240.55
    8,673,920,000
    157,163,847,314
    Apr 29, 2018
    9,346.41
    9,531.49
    9,193.71
    9,419.08
    8,853,000,192
    160,182,287,342
    Apr 28, 2018
    8,939.27
    9,412.09
    8,931.99
    9,348.48
    7,805,479,936
    158,963,068,374
    Apr 27, 2018
    9,290.63
    9,375.47
    8,987.05
    8,987.05
    7,566,289,920
    152,802,874,822
    Apr 26, 2018
    8,867.32
    9,281.51
    8,727.09
    9,281.51
    8,970,559,488
    157,793,327,246
    Apr 25, 2018
    9,701.03
    9,745.32
    8,799.84
    8,845.74
    11,083,100,160
    150,369,282,696
    Apr 24, 2018
    8,934.34
    9,732.61
    8,927.83
    9,697.50
    10,678,800,384
    164,833,256,250
    Apr 23, 2018
    8,794.39
    8,958.55
    8,788.81
    8,930.88
    6,925,190,144
    151,784,994,312
    Apr 22, 2018
    8,925.06
    9,001.64
    8,779.61
    8,802.46
    6,629,899,776
    149,585,589,886
    Apr 21, 2018
    8,848.79
    8,997.57
    8,652.15
    8,895.58
    7,548,550,144
    151,150,137,128
    Apr 20, 2018
    8,286.88
    8,880.23
    8,244.54
    8,845.83
    8,438,110,208
    150,287,113,368
    Apr 19, 2018
    8,159.27
    8,298.69
    8,138.78
    8,294.31
    7,063,209,984
    140,902,801,023
    Apr 18, 2018
    7,944.43
    8,197.80
    7,886.01
    8,163.42
    6,529,909,760
    138,661,092,884
    Apr 17, 2018
    8,071.66
    8,285.96
    7,881.72
    7,902.09
    6,900,879,872
    134,206,623,206
    Apr 16, 2018
    8,337.57
    8,371.15
    7,925.73
    8,058.67
    5,631,309,824
    136,849,408,643
    Apr 15, 2018
    7,999.33
    8,338.42
    7,999.33
    8,329.11
    5,244,480,000
    141,427,138,383
    Apr 14, 2018
    7,874.67
    8,140.71
    7,846.00
    7,986.24
    5,191,430,144
    135,589,384,440
    Apr 13, 2018
    7,901.09
    8,183.96
    7,758.93
    7,895.96
    7,764,460,032
    134,043,001,354
    Apr 12, 2018
    6,955.38
    7,899.23
    6,806.51
    7,889.25
    8,906,250,240
    133,912,618,634
    Apr 11, 2018
    6,843.47
    6,968.32
    6,817.59
    6,968.32
    4,641,889,792
    118,267,198,080
    Apr 10, 2018
    6,795.44
    6,872.41
    6,704.15
    6,834.76
    4,272,750,080
    115,978,358,964
    Apr 09, 2018
    7,044.32
    7,178.11
    6,661.99
    6,770.73
    4,894,060,032
    114,886,335,694
    Apr 08, 2018
    6,919.98
    7,111.56
    6,919.98
    7,023.52
    3,652,499,968
    119,162,880,482
    Apr 07, 2018
    6,630.51
    7,050.54
    6,630.51
    6,911.09
    3,976,610,048
    117,241,368,688
    Apr 06, 2018
    6,815.96
    6,857.49
    6,575.00
    6,636.32
    3,766,810,112
    112,565,173,568
    Apr 05, 2018
    6,848.65
    6,933.82
    6,644.80
    6,811.47
    5,639,320,064
    115,524,404,354
    Apr 04, 2018
    7,456.41
    7,469.88
    6,803.88
    6,853.84
    4,936,000,000
    116,229,557,118
    Apr 03, 2018
    7,102.26
    7,530.94
    7,072.49
    7,456.11
    5,499,700,224
    126,429,245,883
    Apr 02, 2018
    6,844.86
    7,135.47
    6,816.58
    7,083.80
    4,333,440,000
    120,101,932,910
    Apr 01, 2018
    7,003.06
    7,060.95
    6,526.87
    6,844.23
    4,532,100,096
    116,026,809,075
    Mar 31, 2018
    6,892.48
    7,207.85
    6,863.52
    6,973.53
    4,553,269,760
    118,204,645,927
    Mar 30, 2018
    7,171.45
    7,276.66
    6,683.93
    6,890.52
    6,289,509,888
    116,786,562,165
    Mar 29, 2018
    7,979.07
    7,994.33
    7,081.38
    7,165.70
    6,361,229,824
    121,436,043,045
    Mar 28, 2018
    7,836.83
    8,122.89
    7,809.17
    7,954.48
    4,935,289,856
    134,788,265,876
    Mar 27, 2018
    8,200.00
    8,232.78
    7,797.28
    7,833.04
    5,378,250,240
    132,717,053,150
    Mar 26, 2018
    8,498.47
    8,530.08
    7,921.43
    8,209.40
    5,921,039,872
    139,078,211,968
    Mar 25, 2018
    8,612.81
    8,682.01
    8,449.10
    8,495.78
    4,569,880,064
    143,914,265,310
    Mar 24, 2018
    8,901.95
    8,996.18
    8,665.70
    8,668.12
    5,664,600,064
    146,818,882,936
    Mar 23, 2018
    8,736.25
    8,879.62
    8,360.62
    8,879.62
    5,954,120,192
    150,383,574,951
    Mar 22, 2018
    8,939.44
    9,100.71
    8,564.90
    8,728.47
    5,530,390,016
    147,809,220,250
    Mar 21, 2018
    8,937.48
    9,177.37
    8,846.33
    8,929.28
    6,043,129,856
    151,193,917,440
    Mar 20, 2018
    8,619.67
    9,051.02
    8,389.89
    8,913.47
    6,361,789,952
    150,909,503,835
    Mar 19, 2018
    8,344.12
    8,675.87
    8,182.40
    8,630.65
    6,729,110,016
    146,107,514,353
    Mar 18, 2018
    7,890.52
    8,245.51
    7,397.99
    8,223.68
    6,639,190,016
    139,201,713,268
    Mar 17, 2018
    8,321.91
    8,346.53
    7,812.82
    7,916.88
    4,426,149,888
    133,993,486,925
    Mar 16, 2018
    8,322.91
    8,585.15
    8,005.31
    8,338.35
    5,289,379,840
    141,111,773,179
    Mar 15, 2018
    8,290.76
    8,428.35
    7,783.05
    8,300.86
    6,834,429,952
    140,460,819,364
    Mar 14, 2018
    9,214.65
    9,355.85
    8,068.59
    8,269.81
    6,438,230,016
    139,920,843,550
    Mar 13, 2018
    9,173.04
    9,470.38
    8,958.19
    9,194.85
    5,991,139,840
    155,555,594,312
    Mar 12, 2018
    9,602.93
    9,937.50
    8,956.43
    9,205.12
    6,457,399,808
    155,710,928,717
    Mar 11, 2018
    8,852.78
    9,711.89
    8,607.12
    9,578.63
    6,296,370,176
    162,009,710,243
    Mar 10, 2018
    9,350.59
    9,531.32
    8,828.47
    8,866.00
    5,386,319,872
    149,939,797,150
    Mar 09, 2018
    9,414.69
    9,466.35
    8,513.03
    9,337.55
    8,704,190,464
    157,898,203,939
    Mar 08, 2018
    9,951.44
    10,147.40
    9,335.87
    9,395.01
    7,186,089,984
    158,852,238,332
    Mar 07, 2018
    10,803.90
    10,929.50
    9,692.12
    9,965.57
    8,797,910,016
    168,479,670,395
    Mar 06, 2018
    11,500.10
    11,500.10
    10,694.30
    10,779.90
    6,832,169,984
    182,225,316,082
    Mar 05, 2018
    11,532.40
    11,704.10
    11,443.90
    11,573.30
    6,468,539,904
    195,614,809,925
    Mar 04, 2018
    11,497.40
    11,512.60
    11,136.10
    11,512.60
    6,084,149,760
    194,567,395,376
    Mar 03, 2018
    11,101.90
    11,528.20
    11,002.40
    11,489.70
    6,690,570,240
    194,159,120,569
    Mar 02, 2018
    10,977.40
    11,189.00
    10,850.10
    11,086.40
    7,620,590,080
    187,318,996,197
    Mar 01, 2018
    10,385.00
    11,052.30
    10,352.70
    10,951.00
    7,317,279,744
    185,009,753,075
    Feb 28, 2018
    10,687.20
    11,089.80
    10,393.10
    10,397.90
    6,936,189,952
    175,644,310,997
    Feb 27, 2018
    10,393.90
    10,878.50
    10,246.10
    10,725.60
    6,966,179,840
    181,158,869,820
    Feb 26, 2018
    9,669.43
    10,475.00
    9,501.73
    10,366.70
    7,287,690,240
    175,076,064,010
    Feb 25, 2018
    9,796.42
    9,923.22
    9,407.06
    9,664.73
    5,706,939,904
    163,204,062,358
    Feb 24, 2018
    10,287.70
    10,597.20
    9,546.97
    9,813.07
    6,917,929,984
    165,687,799,108
    Feb 23, 2018
    9,937.07
    10,487.30
    9,734.56
    10,301.10
    7,739,500,032
    173,909,350,860
    Feb 22, 2018
    10,660.40
    11,039.10
    9,939.09
    10,005.00
    8,040,079,872
    168,892,273,935
    Feb 21, 2018
    11,372.20
    11,418.50
    10,479.10
    10,690.40
    9,405,339,648
    180,442,459,820

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
$8,883.95 USD
Bitcoin ROI
6,464.79%
Market Rank
#1
Market Cap
$161,397,885,995 USD
24 Hour Volume
$34,023,926,787 USD
Circulating Supply
18,167,362 BTC
Total Supply
18,167,362 BTC
Max Supply
21,000,000 BTC
All Time High
$20,089.00 USD
(Dec 17, 2017)
All Time Low
$65.53 USD
(Jul 05, 2013)
52 Week High / Low
$13,796.49 USD /
$3,391.02 USD
90 Day High / Low
$10,021.74 USD /
$6,540.05 USD
30 Day High / Low
$8,985.55 USD /
$6,915.00 USD
7 Day High / Low
$8,985.55 USD /
$8,009.06 USD
24 Hour High / Low
$8,985.55 USD /
$8,784.36 USD
Yesterday's High / Low
$8,958.12 USD /
$8,677.32 USD
Yesterday's Open / Close
$8,725.21 USD /
$8,929.04 USD
Yesterday's Change
$203.83 USD (2.34%)
Yesterday's Volume
$36,372,139,320 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.