×
Speak Your Mind: How much of a threat is Bitcoin to the US dollar? Chime in on our weekly poll! 🙌
📢 If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
×
Cryptocurrencies:  5,158Markets:  20,655Market Cap:  $248,913,122,13324h Vol:  $148,821,914,800BTC Dominance:  63.9%
Market Cap:  $248,913,122,13324h Vol:  $148,821,914,800BTC Dominance:  63.9%Cryptocurrencies:  5,158Markets:  20,655

Bitcoin (BTC)

$8,716.51 USD (0.87%)
1.00000000 BTC (0.00%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $159,022,820,005 USD
    18,243,862 BTC
  • Volume (24h)
    $41,467,288,468 USD
    4,757,327 BTC
  • Circulating Supply
    18,243,862 BTC
  • Max Supply
    21,000,000 BTC
  • Historical data for Bitcoin

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Nov 06, 2018
    6,433.38
    6,463.55
    6,408.16
    6,461.01
    4,700,040,000
    112,095,603,776
    Nov 05, 2018
    6,363.62
    6,480.59
    6,363.62
    6,419.66
    4,174,800,000
    111,456,211,022
    Nov 04, 2018
    6,365.47
    6,388.63
    6,294.57
    6,376.13
    4,390,020,000
    110,689,215,104
    Nov 03, 2018
    6,387.24
    6,400.07
    6,342.37
    6,361.26
    3,658,640,000
    110,421,212,888
    Nov 02, 2018
    6,378.92
    6,396.86
    6,327.38
    6,388.44
    4,234,870,000
    110,880,236,966
    Nov 01, 2018
    6,318.14
    6,547.14
    6,311.83
    6,377.78
    3,789,400,000
    110,683,820,788
    Oct 31, 2018
    6,336.99
    6,349.16
    6,316.88
    6,317.61
    4,191,240,000
    109,627,117,226
    Oct 30, 2018
    6,337.04
    6,364.99
    6,310.14
    6,334.27
    3,781,100,000
    109,903,543,419
    Oct 29, 2018
    6,492.35
    6,503.60
    6,306.99
    6,332.63
    4,199,910,000
    109,862,898,081
    Oct 28, 2018
    6,482.66
    6,502.28
    6,447.91
    6,486.39
    3,445,190,000
    112,518,434,372
    Oct 27, 2018
    6,480.84
    6,507.41
    6,453.53
    6,480.38
    3,393,250,000
    112,403,001,148
    Oct 26, 2018
    6,468.44
    6,498.29
    6,449.61
    6,474.75
    3,306,050,000
    112,294,341,019
    Oct 25, 2018
    6,484.65
    6,504.65
    6,447.03
    6,476.29
    3,230,550,000
    112,309,554,478
    Oct 24, 2018
    6,478.89
    6,521.99
    6,468.86
    6,495.84
    3,424,670,000
    112,637,293,966
    Oct 23, 2018
    6,472.36
    6,506.01
    6,451.27
    6,475.74
    3,716,150,000
    112,279,779,884
    Oct 22, 2018
    6,486.05
    6,543.80
    6,462.98
    6,487.16
    3,672,860,000
    112,465,213,723
    Oct 21, 2018
    6,490.09
    6,556.38
    6,476.00
    6,482.35
    3,253,610,000
    112,369,106,369
    Oct 20, 2018
    6,460.92
    6,497.72
    6,449.00
    6,489.19
    3,379,130,000
    112,476,559,221
    Oct 19, 2018
    6,478.07
    6,493.68
    6,445.31
    6,465.41
    3,578,870,000
    112,052,990,522
    Oct 18, 2018
    6,542.33
    6,567.54
    6,450.04
    6,476.71
    3,924,080,000
    112,237,252,159
    Oct 17, 2018
    6,590.52
    6,601.21
    6,517.45
    6,544.43
    4,088,420,000
    113,399,343,801
    Oct 16, 2018
    6,601.41
    6,673.59
    6,571.37
    6,596.11
    4,074,800,000
    114,283,707,152
    Oct 15, 2018
    6,292.64
    6,965.06
    6,258.68
    6,596.54
    7,370,770,000
    114,280,022,340
    Oct 14, 2018
    6,288.49
    6,363.21
    6,280.15
    6,290.93
    3,085,320,000
    108,972,590,373
    Oct 13, 2018
    6,278.08
    6,308.51
    6,259.81
    6,285.99
    3,064,030,000
    108,878,136,724
    Oct 12, 2018
    6,239.25
    6,328.50
    6,236.47
    6,274.58
    3,783,500,000
    108,669,526,315
    Oct 11, 2018
    6,586.74
    6,586.74
    6,243.74
    6,256.24
    5,181,640,000
    108,341,572,839
    Oct 10, 2018
    6,640.29
    6,640.29
    6,538.96
    6,585.53
    3,787,650,000
    114,030,835,912
    Oct 09, 2018
    6,653.08
    6,661.41
    6,606.94
    6,642.64
    3,580,810,000
    115,007,759,484
    Oct 08, 2018
    6,600.19
    6,675.06
    6,576.04
    6,652.23
    3,979,460,000
    115,162,906,843
    Oct 07, 2018
    6,590.68
    6,641.49
    6,557.04
    6,602.95
    3,306,630,000
    114,298,880,311
    Oct 06, 2018
    6,622.45
    6,628.54
    6,577.80
    6,588.31
    3,259,740,000
    114,033,598,927
    Oct 05, 2018
    6,574.15
    6,623.62
    6,557.41
    6,622.48
    3,671,500,000
    114,614,764,674
    Oct 04, 2018
    6,497.91
    6,603.31
    6,497.91
    6,576.69
    3,838,410,000
    113,811,343,543
    Oct 03, 2018
    6,553.86
    6,571.46
    6,454.03
    6,502.59
    3,887,310,000
    112,516,993,837
    Oct 02, 2018
    6,593.24
    6,611.84
    6,537.90
    6,556.10
    3,979,260,000
    113,431,019,760
    Oct 01, 2018
    6,619.85
    6,653.30
    6,549.08
    6,589.62
    4,000,970,000
    113,999,846,113
    Sep 30, 2018
    6,604.71
    6,643.78
    6,566.54
    6,625.56
    4,002,280,000
    114,608,519,470
    Sep 29, 2018
    6,643.10
    6,643.10
    6,511.65
    6,601.96
    4,363,690,000
    114,186,839,964
    Sep 28, 2018
    6,678.75
    6,785.03
    6,598.32
    6,644.13
    5,014,430,000
    114,903,584,220
    Sep 27, 2018
    6,495.29
    6,712.10
    6,464.95
    6,676.75
    4,606,810,000
    115,454,861,756
    Sep 26, 2018
    6,452.79
    6,585.91
    6,397.89
    6,495.00
    4,437,300,000
    112,300,336,125
    Sep 25, 2018
    6,603.64
    6,603.64
    6,381.86
    6,446.47
    4,726,180,000
    111,450,035,114
    Sep 24, 2018
    6,704.77
    6,713.56
    6,580.90
    6,595.41
    4,177,310,000
    114,011,060,309
    Sep 23, 2018
    6,715.32
    6,766.15
    6,679.42
    6,710.63
    4,197,500,000
    115,990,387,532
    Sep 22, 2018
    6,735.05
    6,814.56
    6,616.80
    6,721.98
    4,509,660,000
    116,173,876,360
    Sep 21, 2018
    6,513.87
    6,794.33
    6,496.36
    6,734.95
    6,531,940,000
    116,385,068,032
    Sep 20, 2018
    6,398.85
    6,529.26
    6,395.95
    6,519.67
    4,348,110,000
    112,653,130,183
    Sep 19, 2018
    6,371.85
    6,448.46
    6,208.34
    6,398.54
    4,431,340,000
    110,547,735,544
    Sep 18, 2018
    6,280.91
    6,384.18
    6,265.71
    6,371.30
    4,180,090,000
    110,064,685,348
    Sep 17, 2018
    6,514.06
    6,540.21
    6,257.52
    6,281.20
    3,910,780,000
    108,497,127,334
    Sep 16, 2018
    6,536.68
    6,544.33
    6,460.10
    6,517.18
    3,273,730,000
    112,562,367,224
    Sep 15, 2018
    6,509.40
    6,561.72
    6,493.55
    6,543.20
    3,216,300,000
    113,000,324,618
    Sep 14, 2018
    6,515.41
    6,596.10
    6,456.17
    6,512.71
    4,076,220,000
    112,462,453,186
    Sep 13, 2018
    6,354.24
    6,535.41
    6,354.24
    6,517.31
    4,210,910,000
    112,530,970,182
    Sep 12, 2018
    6,317.01
    6,363.87
    6,265.09
    6,351.80
    4,064,230,000
    109,661,521,297
    Sep 11, 2018
    6,331.88
    6,398.92
    6,260.21
    6,321.20
    3,849,910,000
    109,119,948,884
    Sep 10, 2018
    6,301.57
    6,374.98
    6,292.76
    6,329.70
    3,714,100,000
    109,255,603,474
    Sep 09, 2018
    6,223.38
    6,446.26
    6,201.22
    6,300.86
    3,671,890,000
    108,747,090,915
    Sep 08, 2018
    6,460.17
    6,534.25
    6,197.52
    6,225.98
    3,835,060,000
    107,442,122,871
    Sep 07, 2018
    6,528.92
    6,555.29
    6,396.87
    6,467.07
    4,264,680,000
    111,590,424,587
    Sep 06, 2018
    6,755.14
    6,755.14
    6,404.72
    6,529.17
    5,523,470,000
    112,649,565,532
    Sep 05, 2018
    7,361.46
    7,388.43
    6,792.83
    6,792.83
    5,800,460,000
    117,185,657,641
    Sep 04, 2018
    7,263.00
    7,388.26
    7,255.44
    7,361.66
    4,273,640,000
    126,986,882,925
    Sep 03, 2018
    7,279.03
    7,317.94
    7,208.15
    7,260.06
    4,087,760,000
    125,222,785,390
    Sep 02, 2018
    7,189.58
    7,306.31
    7,132.16
    7,272.72
    4,329,540,000
    125,427,780,027
    Sep 01, 2018
    7,044.81
    7,242.29
    7,038.05
    7,193.25
    4,116,050,000
    124,044,625,438
    Aug 31, 2018
    6,973.97
    7,057.17
    6,920.16
    7,037.58
    4,495,650,000
    121,346,613,238
    Aug 30, 2018
    7,043.76
    7,072.69
    6,834.69
    6,978.23
    4,463,250,000
    120,309,828,156
    Aug 29, 2018
    7,091.71
    7,113.30
    6,970.82
    7,047.16
    4,145,880,000
    121,484,666,374
    Aug 28, 2018
    6,891.08
    7,109.56
    6,882.34
    7,096.28
    4,659,940,000
    122,319,195,736
    Aug 27, 2018
    6,710.80
    6,884.64
    6,689.71
    6,884.64
    4,019,000,000
    118,657,885,712
    Aug 26, 2018
    6,754.64
    6,774.75
    6,620.75
    6,707.26
    3,295,500,000
    115,585,205,491
    Aug 25, 2018
    6,719.95
    6,789.63
    6,700.96
    6,763.19
    3,312,600,000
    116,534,497,933
    Aug 24, 2018
    6,551.52
    6,719.96
    6,498.64
    6,719.96
    4,097,820,000
    115,778,358,839
    Aug 23, 2018
    6,371.34
    6,546.54
    6,371.34
    6,534.88
    3,426,180,000
    112,577,436,411
    Aug 22, 2018
    6,486.25
    6,816.79
    6,310.11
    6,376.71
    4,668,110,000
    109,840,902,181
    Aug 21, 2018
    6,301.07
    6,500.87
    6,298.24
    6,488.76
    3,377,180,000
    111,758,100,192
    Aug 20, 2018
    6,500.51
    6,536.92
    6,297.93
    6,308.53
    3,665,100,000
    108,642,191,682
    Aug 19, 2018
    6,422.57
    6,537.98
    6,361.55
    6,506.07
    3,311,170,000
    112,031,838,393
    Aug 18, 2018
    6,583.43
    6,617.35
    6,353.73
    6,423.76
    3,984,520,000
    110,603,014,928
    Aug 17, 2018
    6,340.91
    6,582.50
    6,324.97
    6,580.63
    4,992,990,000
    113,290,724,406
    Aug 16, 2018
    6,294.23
    6,473.50
    6,276.41
    6,334.73
    4,328,420,000
    109,045,250,379
    Aug 15, 2018
    6,221.42
    6,588.49
    6,221.42
    6,308.52
    4,895,450,000
    108,581,773,101
    Aug 14, 2018
    6,287.66
    6,287.94
    5,971.05
    6,199.71
    5,301,700,000
    106,696,389,129
    Aug 13, 2018
    6,341.36
    6,537.05
    6,225.72
    6,297.57
    4,083,980,000
    108,369,686,635
    Aug 12, 2018
    6,283.65
    6,409.85
    6,237.50
    6,322.69
    5,665,250,000
    108,790,259,014
    Aug 11, 2018
    6,185.79
    6,455.74
    6,109.03
    6,295.73
    4,047,850,000
    108,314,257,212
    Aug 10, 2018
    6,571.42
    6,591.26
    6,124.52
    6,184.71
    4,528,680,000
    106,390,927,598
    Aug 09, 2018
    6,305.56
    6,625.73
    6,249.07
    6,568.23
    4,267,040,000
    112,973,963,230
    Aug 08, 2018
    6,746.85
    6,746.85
    6,226.22
    6,305.80
    5,064,430,000
    108,448,409,560
    Aug 07, 2018
    6,958.32
    7,146.56
    6,748.24
    6,753.12
    4,682,800,000
    116,128,339,800
    Aug 06, 2018
    7,062.94
    7,166.55
    6,890.54
    6,951.80
    3,925,900,000
    119,531,508,535
    Aug 05, 2018
    7,031.08
    7,102.77
    6,940.70
    7,068.48
    3,679,110,000
    121,526,079,384

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
$8,716.51 USD
Bitcoin ROI
6,342.36%
Market Rank
#1
Market Cap
$159,022,820,005 USD
24 Hour Volume
$41,467,288,468 USD
Circulating Supply
18,243,862 BTC
Total Supply
18,243,862 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 /
$3,733.75 USD
90 Day High / Low
$10,457.63 USD /
$6,540.05 USD
30 Day High / Low
$10,457.63 USD /
$8,492.93 USD
7 Day High / Low
$9,951.75 USD /
$8,492.93 USD
24 Hour High / Low
$8,775.63 USD /
$8,492.93 USD
Yesterday's High / Low
$8,890.46 USD /
$8,492.93 USD
Yesterday's Open / Close
$8,788.73 USD /
$8,672.46 USD
Yesterday's Change
$-116.27 USD (-1.32%)
Yesterday's Volume
$44,605,450,443 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.