Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
8970.85 USD (1.66%)
1.00 BTC (0.00%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
159,346,649,664 USD
17,762,712 BTC
Volume (24h)
22,533,548,332 USD
2,507,631 BTC
Circulating Supply
17,762,712 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 06, 2018 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,033,598,927
Oct 05, 2018 6574.15 6623.62 6557.41 6622.48 3,671,500,000 114,614,764,674
Oct 04, 2018 6497.91 6603.31 6497.91 6576.69 3,838,410,000 113,811,343,543
Oct 03, 2018 6553.86 6571.46 6454.03 6502.59 3,887,310,000 112,516,993,837
Oct 02, 2018 6593.24 6611.84 6537.90 6556.10 3,979,260,000 113,431,019,760
Oct 01, 2018 6619.85 6653.30 6549.08 6589.62 4,000,970,000 113,999,846,113
Sep 30, 2018 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,608,519,470
Sep 29, 2018 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,186,839,964
Sep 28, 2018 6678.75 6785.03 6598.32 6644.13 5,014,430,000 114,903,584,220
Sep 27, 2018 6495.29 6712.10 6464.95 6676.75 4,606,810,000 115,454,861,756
Sep 26, 2018 6452.79 6585.91 6397.89 6495.00 4,437,300,000 112,300,336,125
Sep 25, 2018 6603.64 6603.64 6381.86 6446.47 4,726,180,000 111,450,035,114
Sep 24, 2018 6704.77 6713.56 6580.90 6595.41 4,177,310,000 114,011,060,309
Sep 23, 2018 6715.32 6766.15 6679.42 6710.63 4,197,500,000 115,990,387,532
Sep 22, 2018 6735.05 6814.56 6616.80 6721.98 4,509,660,000 116,173,876,360
Sep 21, 2018 6513.87 6794.33 6496.36 6734.95 6,531,940,000 116,385,068,032
Sep 20, 2018 6398.85 6529.26 6395.95 6519.67 4,348,110,000 112,653,130,183
Sep 19, 2018 6371.85 6448.46 6208.34 6398.54 4,431,340,000 110,547,735,544
Sep 18, 2018 6280.91 6384.18 6265.71 6371.30 4,180,090,000 110,064,685,348
Sep 17, 2018 6514.06 6540.21 6257.52 6281.20 3,910,780,000 108,497,127,334
Sep 16, 2018 6536.68 6544.33 6460.10 6517.18 3,273,730,000 112,562,367,224
Sep 15, 2018 6509.40 6561.72 6493.55 6543.20 3,216,300,000 113,000,324,618
Sep 14, 2018 6515.41 6596.10 6456.17 6512.71 4,076,220,000 112,462,453,186
Sep 13, 2018 6354.24 6535.41 6354.24 6517.31 4,210,910,000 112,530,970,182
Sep 12, 2018 6317.01 6363.87 6265.09 6351.80 4,064,230,000 109,661,521,297
Sep 11, 2018 6331.88 6398.92 6260.21 6321.20 3,849,910,000 109,119,948,884
Sep 10, 2018 6301.57 6374.98 6292.76 6329.70 3,714,100,000 109,255,603,474
Sep 09, 2018 6223.38 6446.26 6201.22 6300.86 3,671,890,000 108,747,090,915
Sep 08, 2018 6460.17 6534.25 6197.52 6225.98 3,835,060,000 107,442,122,871
Sep 07, 2018 6528.92 6555.29 6396.87 6467.07 4,264,680,000 111,590,424,587
Sep 06, 2018 6755.14 6755.14 6404.72 6529.17 5,523,470,000 112,649,565,532
Sep 05, 2018 7361.46 7388.43 6792.83 6792.83 5,800,460,000 117,185,657,641
Sep 04, 2018 7263.00 7388.26 7255.44 7361.66 4,273,640,000 126,986,882,925
Sep 03, 2018 7279.03 7317.94 7208.15 7260.06 4,087,760,000 125,222,785,390
Sep 02, 2018 7189.58 7306.31 7132.16 7272.72 4,329,540,000 125,427,780,027
Sep 01, 2018 7044.81 7242.29 7038.05 7193.25 4,116,050,000 124,044,625,438
Aug 31, 2018 6973.97 7057.17 6920.16 7037.58 4,495,650,000 121,346,613,238
Aug 30, 2018 7043.76 7072.69 6834.69 6978.23 4,463,250,000 120,309,828,156
Aug 29, 2018 7091.71 7113.30 6970.82 7047.16 4,145,880,000 121,484,666,374
Aug 28, 2018 6891.08 7109.56 6882.34 7096.28 4,659,940,000 122,319,195,736
Aug 27, 2018 6710.80 6884.64 6689.71 6884.64 4,019,000,000 118,657,885,712
Aug 26, 2018 6754.64 6774.75 6620.75 6707.26 3,295,500,000 115,585,205,491
Aug 25, 2018 6719.95 6789.63 6700.96 6763.19 3,312,600,000 116,534,497,933
Aug 24, 2018 6551.52 6719.96 6498.64 6719.96 4,097,820,000 115,778,358,839
Aug 23, 2018 6371.34 6546.54 6371.34 6534.88 3,426,180,000 112,577,436,411
Aug 22, 2018 6486.25 6816.79 6310.11 6376.71 4,668,110,000 109,840,902,181
Aug 21, 2018 6301.07 6500.87 6298.24 6488.76 3,377,180,000 111,758,100,192
Aug 20, 2018 6500.51 6536.92 6297.93 6308.53 3,665,100,000 108,642,191,682
Aug 19, 2018 6422.57 6537.98 6361.55 6506.07 3,311,170,000 112,031,838,393
Aug 18, 2018 6583.43 6617.35 6353.73 6423.76 3,984,520,000 110,603,014,928
Aug 17, 2018 6340.91 6582.50 6324.97 6580.63 4,992,990,000 113,290,724,406
Aug 16, 2018 6294.23 6473.50 6276.41 6334.73 4,328,420,000 109,045,250,379
Aug 15, 2018 6221.42 6588.49 6221.42 6308.52 4,895,450,000 108,581,773,101
Aug 14, 2018 6287.66 6287.94 5971.05 6199.71 5,301,700,000 106,696,389,129
Aug 13, 2018 6341.36 6537.05 6225.72 6297.57 4,083,980,000 108,369,686,635
Aug 12, 2018 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,790,259,014
Aug 11, 2018 6185.79 6455.74 6109.03 6295.73 4,047,850,000 108,314,257,212
Aug 10, 2018 6571.42 6591.26 6124.52 6184.71 4,528,680,000 106,390,927,598
Aug 09, 2018 6305.56 6625.73 6249.07 6568.23 4,267,040,000 112,973,963,230
Aug 08, 2018 6746.85 6746.85 6226.22 6305.80 5,064,430,000 108,448,409,560
Aug 07, 2018 6958.32 7146.56 6748.24 6753.12 4,682,800,000 116,128,339,800
Aug 06, 2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 119,531,508,535
Aug 05, 2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 121,526,079,384
Aug 04, 2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 120,899,698,889
Aug 03, 2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 127,785,826,655
Aug 02, 2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 130,052,066,760
Aug 01, 2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 131,030,166,771
Jul 31, 2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 133,688,476,220
Jul 30, 2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 140,547,190,784
Jul 29, 2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 141,185,844,808
Jul 28, 2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,716,560,550
Jul 27, 2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 140,235,573,607
Jul 26, 2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 136,553,079,708
Jul 25, 2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 140,482,950,401
Jul 24, 2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 144,634,918,474
Jul 23, 2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 132,375,368,459
Jul 22, 2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,336,615,249
Jul 21, 2018 7352.72 7437.64 7262.41 7419.29 3,726,609,920 127,333,468,174
Jul 20, 2018 7467.40 7594.67 7323.26 7354.13 4,936,869,888 126,202,570,251
Jul 19, 2018 7378.20 7494.46 7295.46 7466.86 5,111,629,824 128,122,730,711
Jul 18, 2018 7315.32 7534.99 7280.47 7370.78 6,103,410,176 126,458,165,406
Jul 17, 2018 6739.65 7387.24 6684.17 7321.04 5,961,950,208 125,588,963,706
Jul 16, 2018 6357.01 6741.75 6357.01 6741.75 4,725,799,936 115,638,203,962
Jul 15, 2018 6272.70 6403.46 6256.51 6359.64 3,285,459,968 109,074,579,938
Jul 14, 2018 6247.50 6298.19 6212.22 6276.12 2,923,670,016 107,631,453,835
Jul 13, 2018 6235.03 6310.55 6192.24 6238.05 3,805,400,064 106,968,440,793
Jul 12, 2018 6396.78 6397.10 6136.42 6228.81 3,770,170,112 106,798,864,820
Jul 11, 2018 6330.77 6444.96 6330.47 6394.71 3,644,859,904 109,631,867,446
Jul 10, 2018 6739.21 6767.74 6320.72 6329.95 4,052,430,080 108,511,009,626
Jul 09, 2018 6775.08 6838.68 6724.34 6741.75 3,718,129,920 115,557,889,495
Jul 08, 2018 6857.80 6885.91 6747.98 6773.88 3,386,210,048 116,097,021,279
Jul 07, 2018 6668.71 6863.99 6579.24 6856.93 3,961,080,064 117,506,606,000
Jul 06, 2018 6638.69 6700.94 6533.55 6673.50 4,313,959,936 114,350,502,582
* 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 8970.85 USD
Bitcoin ROI +6530.34%
Market Rank #1
Market Cap 159,346,649,664 USD
24 Hour Volume 22,533,548,332 USD
Circulating Supply 17,762,712 BTC
Total Supply 17,762,712 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 9335.87 USD /
3191.30 USD
90 Day High / Low 9335.87 USD /
3934.03 USD
30 Day High / Low 9335.87 USD /
7251.50 USD
7 Day High / Low 9335.87 USD /
7583.22 USD
24 Hour High / Low 9335.87 USD /
8783.15 USD
Yesterday's High / Low 8859.13 USD /
8618.40 USD
Yesterday's Open / Close 8689.75 USD /
8838.38 USD
Yesterday's Change $148.63 USD (+1.71%)
Yesterday's Volume $18,371,033,226 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)