Market Cap:

Bitcoin Bitcoin (BTC)

6678.15 USD (-0.77%)
1.00 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
115,410,793,125 USD
17,281,862 BTC
Volume (24h)
5,840,482,745 USD
875,073 BTC
Circulating Supply
17,281,862 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 14, 2018 6287.66 6287.94 5971.05 6199.71 5,301,700,000 108,199,097,492
Aug 13, 2018 6341.36 6537.05 6225.72 6297.57 4,083,980,000 109,111,523,954
Aug 12, 2018 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,106,451,582
Aug 11, 2018 6185.79 6455.74 6109.03 6295.73 4,047,850,000 106,409,456,302
Aug 10, 2018 6571.42 6591.26 6124.52 6184.71 4,528,680,000 113,028,788,092
Aug 09, 2018 6305.56 6625.73 6249.07 6568.23 4,267,040,000 108,444,366,975
Aug 08, 2018 6746.85 6746.85 6226.22 6305.80 5,064,430,000 116,020,470,612
Aug 07, 2018 6958.32 7146.56 6748.24 6753.12 4,682,800,000 119,643,646,094
Aug 06, 2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 121,430,864,537
Aug 05, 2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 120,869,247,490
Aug 04, 2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 127,859,350,021
Aug 03, 2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 129,965,898,111
Aug 02, 2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 131,189,721,712
Aug 01, 2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 133,492,645,169
Jul 31, 2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 140,559,547,538
Jul 30, 2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 141,239,444,979
Jul 29, 2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 140,951,371,776
Jul 28, 2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,305,137,664
Jul 27, 2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 136,532,811,776
Jul 26, 2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 140,404,998,144
Jul 25, 2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 143,869,018,112
Jul 24, 2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 132,468,064,256
Jul 23, 2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 127,271,731,200
Jul 22, 2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,307,890,688
Jul 21, 2018 7352.72 7437.64 7262.41 7419.29 3,726,609,920 126,178,377,728
Jul 20, 2018 7467.40 7594.67 7323.26 7354.13 4,936,869,888 128,131,997,696
Jul 19, 2018 7378.20 7494.46 7295.46 7466.86 5,111,629,824 126,585,470,976
Jul 18, 2018 7315.32 7534.99 7280.47 7370.78 6,103,410,176 125,490,839,552
Jul 17, 2018 6739.65 7387.24 6684.17 7321.04 5,961,950,208 115,602,178,048
Jul 16, 2018 6357.01 6741.75 6357.01 6741.75 4,725,799,936 109,029,466,112
Jul 15, 2018 6272.70 6403.46 6256.51 6359.64 3,285,459,968 107,572,805,632
Jul 14, 2018 6247.50 6298.19 6212.22 6276.12 2,923,670,016 107,130,486,784
Jul 13, 2018 6235.03 6310.55 6192.24 6238.05 3,805,400,064 106,905,509,888
Jul 12, 2018 6396.78 6397.10 6136.42 6228.81 3,770,170,112 109,667,352,576
Jul 11, 2018 6330.77 6444.96 6330.47 6394.71 3,644,859,904 108,525,068,288
Jul 10, 2018 6739.21 6767.74 6320.72 6329.95 4,052,430,080 115,514,351,616
Jul 09, 2018 6775.08 6838.68 6724.34 6741.75 3,718,129,920 116,117,585,920
Jul 08, 2018 6857.80 6885.91 6747.98 6773.88 3,386,210,048 117,521,514,496
Jul 07, 2018 6668.71 6863.99 6579.24 6856.93 3,961,080,064 114,268,422,144
Jul 06, 2018 6638.69 6700.94 6533.55 6673.50 4,313,959,936 113,740,677,120
Jul 05, 2018 6599.71 6749.54 6546.65 6639.14 4,999,240,192 113,061,527,552
Jul 04, 2018 6550.87 6771.92 6450.46 6597.55 4,176,689,920 112,213,950,464
Jul 03, 2018 6596.66 6671.37 6447.75 6529.59 4,672,309,760 112,988,749,824
Jul 02, 2018 6380.38 6683.86 6305.70 6614.18 4,396,930,048 109,272,858,624
Jul 01, 2018 6411.68 6432.85 6289.29 6385.82 4,788,259,840 109,797,138,432
Jun 30, 2018 6214.22 6465.51 6214.22 6404.00 4,543,860,224 106,404,847,616
Jun 29, 2018 5898.13 6261.66 5835.75 6218.30 3,966,230,016 100,981,440,512
Jun 28, 2018 6153.16 6170.41 5873.05 5903.44 3,467,800,064 105,335,562,240
Jun 27, 2018 6084.40 6180.00 6052.85 6157.13 3,296,219,904 104,149,196,800
Jun 26, 2018 6253.55 6290.16 6093.67 6093.67 3,279,759,872 107,033,337,856
Jun 25, 2018 6171.97 6327.37 6119.68 6249.18 5,500,810,240 105,625,010,176
Jun 24, 2018 6164.28 6223.78 5826.41 6173.23 4,566,909,952 105,480,101,888
Jun 23, 2018 6090.10 6224.82 6071.81 6162.48 3,431,360,000 104,198,422,528
Jun 22, 2018 6737.88 6747.08 6006.60 6083.69 5,079,810,048 115,268,878,336
Jun 21, 2018 6780.09 6810.94 6715.17 6729.74 3,529,129,984 115,976,970,240
Jun 20, 2018 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,803,979,776
Jun 19, 2018 6742.39 6822.50 6709.92 6769.94 4,057,029,888 115,305,701,376
Jun 18, 2018 6510.07 6781.14 6446.68 6734.82 4,039,200,000 111,319,474,176
Jun 17, 2018 6545.53 6589.11 6499.27 6499.27 3,104,019,968 111,912,886,272
Jun 16, 2018 6455.45 6592.49 6402.29 6550.16 3,194,170,112 110,359,371,776
Jun 15, 2018 6674.08 6681.08 6433.87 6456.58 3,955,389,952 114,084,323,328
Jun 14, 2018 6342.75 6707.14 6334.46 6675.35 5,138,710,016 108,408,373,248
Jun 13, 2018 6596.88 6631.66 6285.63 6349.90 5,052,349,952 112,740,089,856
Jun 12, 2018 6905.82 6907.96 6542.08 6582.36 4,654,380,032 118,007,037,952
Jun 11, 2018 6799.29 6910.18 6706.63 6906.92 4,745,269,760 116,175,110,144
Jun 10, 2018 7499.55 7499.55 6709.07 6786.02 5,804,839,936 128,128,073,728
Jun 09, 2018 7632.52 7683.58 7531.98 7531.98 3,845,220,096 130,386,051,072
Jun 08, 2018 7685.14 7698.19 7558.40 7624.92 4,227,579,904 131,270,959,104
Jun 07, 2018 7650.82 7741.27 7650.82 7678.24 4,485,799,936 130,671,083,520
Jun 06, 2018 7625.97 7680.43 7502.01 7653.98 4,692,259,840 130,232,893,440
Jun 05, 2018 7500.90 7643.23 7397.00 7633.76 4,961,739,776 128,080,510,976
Jun 04, 2018 7722.53 7753.82 7474.04 7514.47 4,993,169,920 131,847,151,616
Jun 03, 2018 7632.09 7754.89 7613.04 7720.25 4,851,760,128 130,287,656,960
Jun 02, 2018 7536.72 7695.83 7497.26 7643.45 4,939,299,840 128,645,062,656
Jun 01, 2018 7500.70 7604.73 7407.34 7541.45 4,921,460,224 128,014,475,264
* Earliest data in range (UTC time)
** Latest data in range (UTC time)