Market Cap:
Bitcoin Bitcoin (BTC)
3986.97 USD (0.34%)
1.00 BTC (0.00%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
69,978,169,443 USD
17,551,700 BTC
Volume (24h)
7,469,775,567 USD
1,875,845 BTC
Circulating Supply
17,551,700 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 05, 2018 6363.62 6480.59 6363.62 6419.66 4,174,800,000 111,456,211,022
Nov 04, 2018 6365.47 6388.63 6294.57 6376.13 4,390,020,000 110,689,215,104
Nov 03, 2018 6387.24 6400.07 6342.37 6361.26 3,658,640,000 110,421,212,888
Nov 02, 2018 6378.92 6396.86 6327.38 6388.44 4,234,870,000 110,880,236,966
Nov 01, 2018 6318.14 6547.14 6311.83 6377.78 3,789,400,000 110,683,820,788
Oct 31, 2018 6336.99 6349.16 6316.88 6317.61 4,191,240,000 109,627,117,226
Oct 30, 2018 6337.04 6364.99 6310.14 6334.27 3,781,100,000 109,903,543,419
Oct 29, 2018 6492.35 6503.60 6306.99 6332.63 4,199,910,000 109,862,898,081
Oct 28, 2018 6482.66 6502.28 6447.91 6486.39 3,445,190,000 112,518,434,372
Oct 27, 2018 6480.84 6507.41 6453.53 6480.38 3,393,250,000 112,403,001,148
Oct 26, 2018 6468.44 6498.29 6449.61 6474.75 3,306,050,000 112,294,341,019
Oct 25, 2018 6484.65 6504.65 6447.03 6476.29 3,230,550,000 112,309,554,478
Oct 24, 2018 6478.89 6521.99 6468.86 6495.84 3,424,670,000 112,637,293,966
Oct 23, 2018 6472.36 6506.01 6451.27 6475.74 3,716,150,000 112,279,779,884
Oct 22, 2018 6486.05 6543.80 6462.98 6487.16 3,672,860,000 112,465,213,723
Oct 21, 2018 6490.09 6556.38 6476.00 6482.35 3,253,610,000 112,369,106,369
Oct 20, 2018 6460.92 6497.72 6449.00 6489.19 3,379,130,000 112,476,559,221
Oct 19, 2018 6478.07 6493.68 6445.31 6465.41 3,578,870,000 112,052,990,522
Oct 18, 2018 6542.33 6567.54 6450.04 6476.71 3,924,080,000 112,237,252,159
Oct 17, 2018 6590.52 6601.21 6517.45 6544.43 4,088,420,000 113,399,343,801
Oct 16, 2018 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,283,707,152
Oct 15, 2018 6292.64 6965.06 6258.68 6596.54 7,370,770,000 114,280,022,340
Oct 14, 2018 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,972,590,373
Oct 13, 2018 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,878,136,724
Oct 12, 2018 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,669,526,315
Oct 11, 2018 6586.74 6586.74 6243.74 6256.24 5,181,640,000 108,341,572,839
Oct 10, 2018 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,030,835,912
Oct 09, 2018 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,007,759,484
Oct 08, 2018 6600.19 6675.06 6576.04 6652.23 3,979,460,000 115,162,906,843
Oct 07, 2018 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,298,880,311
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
* 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 would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Price 3986.97 USD
Market Rank #1
Market Cap 69,978,169,443 USD
24h Volume 7,469,775,567 USD
Circulating Supply 17,551,700 BTC
Total Supply 17,551,700 BTC
Max Supply 21,000,000 BTC
Yesterday's Open / Close $4000.26 USD / $3954.12 USD
Yesterday's High / Low $4010.01 USD / $3940.11 USD
Yesterday's Change -46.0 USD (-1.15%)
Yesterday's Volume $7,775,128,102 USD