Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
9878.09 USD (-1.53%)
1.00 BTC (0.00%)

Time For Plan ₿ - Buy Bitcoin with 21 global currencies

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
177,340,550,226 USD
17,952,925 BTC
Volume (24h)
13,557,293,022 USD
1,372,261 BTC
Circulating Supply
17,952,925 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2019 10024.12 10074.44 9922.53 10070.39 13,199,651,698 180,784,051,699
Sep 21, 2019 10183.65 10188.10 10000.71 10019.72 13,425,266,806 179,853,287,294
Sep 20, 2019 10266.32 10285.87 10132.19 10181.64 14,734,189,639 182,738,947,696
Sep 19, 2019 10200.50 10295.67 9851.69 10266.41 19,937,691,247 184,240,949,577
Sep 18, 2019 10247.80 10275.93 10191.47 10198.25 16,169,268,880 182,998,899,156
Sep 17, 2019 10281.51 10296.77 10199.74 10241.27 15,304,603,363 183,748,515,828
Sep 16, 2019 10347.22 10386.87 10189.74 10276.79 15,160,167,779 184,366,827,555
Sep 15, 2019 10356.47 10387.03 10313.09 10347.71 12,043,433,567 185,618,174,384
Sep 14, 2019 10345.40 10422.13 10291.69 10358.05 13,468,713,124 185,784,300,332
Sep 13, 2019 10415.36 10441.49 10226.60 10360.55 14,109,864,675 185,809,163,035
Sep 12, 2019 10176.82 10442.25 10099.24 10410.13 15,323,563,925 186,678,943,059
Sep 11, 2019 10123.03 10215.95 9980.78 10178.37 15,428,063,426 182,502,788,242
Sep 10, 2019 10336.41 10394.35 10020.57 10115.98 14,906,809,639 181,360,731,383
Sep 09, 2019 10443.23 10450.31 10144.93 10334.97 17,595,943,368 185,263,578,990
Sep 08, 2019 10518.11 10595.64 10409.09 10441.28 13,670,567,493 187,150,078,007
Sep 07, 2019 10353.93 10558.67 10348.92 10517.25 15,307,366,476 188,488,525,926
Sep 06, 2019 10578.20 10898.76 10292.30 10353.30 19,536,574,783 185,530,405,363
Sep 05, 2019 10588.18 10627.27 10516.42 10575.53 14,551,239,508 189,492,405,383
Sep 04, 2019 10621.18 10762.64 10434.71 10594.49 16,742,664,769 189,810,010,608
Sep 03, 2019 10345.73 10736.10 10308.55 10623.54 19,384,917,989 190,312,487,956
Sep 02, 2019 9757.47 10396.59 9730.65 10346.76 17,248,102,294 185,333,114,163
Sep 01, 2019 9630.59 9796.76 9582.94 9757.97 11,445,355,859 174,768,292,883
Aug 31, 2019 9597.54 9673.22 9531.80 9630.66 11,454,806,419 172,470,743,516
Aug 30, 2019 9514.84 9656.12 9428.30 9598.17 13,595,263,986 171,869,216,524
Aug 29, 2019 9756.79 9756.79 9421.63 9510.20 17,045,878,501 170,274,910,132
Aug 28, 2019 10203.43 10279.37 9716.66 9754.42 17,603,790,323 174,627,460,400
Aug 27, 2019 10372.83 10381.33 10087.30 10185.50 14,762,609,503 182,325,540,955
Aug 26, 2019 10126.30 10512.33 10126.30 10370.82 18,438,654,080 185,625,235,889
Aug 25, 2019 10160.74 10304.62 10008.79 10138.52 14,153,856,610 181,450,186,164
Aug 24, 2019 10407.64 10418.02 9982.30 10159.96 15,451,030,650 181,813,631,752
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Bitcoin

Bitcoin (BTC) is a cryptocurrency. Users are able to generate BTC through the process of mining. Bitcoin has a current supply of 17,952,925 BTC. The last known price of Bitcoin is 9878.09 USD and is down 1.53% over the last 24 hours. It is currently trading on 481 active market(s) with 13,557,293,022 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.
Bitcoin Statistics
Bitcoin Price 9878.09 USD
Bitcoin ROI +7200.88%
Market Rank #1
Market Cap 177,340,550,226 USD
24 Hour Volume 13,557,293,022 USD
Circulating Supply 17,952,925 BTC
Total Supply 17,952,925 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 13796.49 USD /
3191.30 USD
90 Day High / Low 13796.49 USD /
9163.13 USD
30 Day High / Low 10898.76 USD /
9421.63 USD
7 Day High / Low 10318.00 USD /
9851.69 USD
24 Hour High / Low 10074.44 USD /
9873.96 USD
Yesterday's High / Low 10074.44 USD /
9922.53 USD
Yesterday's Open / Close 10024.12 USD /
10070.39 USD
Yesterday's Change $46.28 USD (+0.46%)
Yesterday's Volume $13,199,651,698 USD

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