Market Cap:
Bitcoin Bitcoin (BTC)
3981.45 USD (1.13%)
1.00 BTC (0.00%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
69,868,757,106 USD
17,548,550 BTC
Volume (24h)
8,960,366,357 USD
2,249,898 BTC
Circulating Supply
17,548,550 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 11, 2019 3695.61 3695.61 3642.29 3648.43 6,277,056,434 63,968,390,250
Feb 10, 2019 3673.20 3695.04 3640.98 3690.19 6,282,256,903 64,694,025,951
Feb 09, 2019 3671.59 3679.94 3646.56 3671.20 6,158,833,645 64,354,732,475
Feb 08, 2019 3401.38 3695.61 3391.02 3666.78 7,735,623,101 64,270,269,953
Feb 07, 2019 3414.93 3427.95 3394.22 3399.47 5,004,962,683 59,578,075,991
Feb 06, 2019 3469.09 3469.09 3398.57 3413.77 5,482,196,038 59,821,158,612
Feb 05, 2019 3454.95 3478.15 3451.94 3466.36 5,227,549,545 60,735,563,490
Feb 04, 2019 3467.21 3476.22 3442.59 3459.15 5,332,718,886 60,603,083,461
Feb 03, 2019 3516.14 3521.39 3447.92 3464.01 5,043,937,584 60,681,847,608
Feb 02, 2019 3484.63 3523.29 3467.57 3521.06 5,071,623,601 61,675,119,055
Feb 01, 2019 3460.55 3501.95 3431.59 3487.95 5,422,926,707 61,088,747,491
Jan 31, 2019 3485.41 3504.80 3447.92 3457.79 5,831,198,271 60,553,903,927
Jan 30, 2019 3443.90 3495.17 3429.39 3486.18 5,955,112,627 61,044,262,622
Jan 29, 2019 3468.87 3476.07 3400.82 3448.12 5,897,159,493 60,371,874,099
Jan 28, 2019 3584.28 3586.75 3439.23 3470.45 6,908,930,483 60,756,570,314
Jan 27, 2019 3604.69 3612.67 3567.25 3583.97 5,570,752,966 62,737,274,093
Jan 26, 2019 3599.72 3654.93 3593.35 3602.46 5,098,183,235 63,054,898,963
Jan 25, 2019 3607.39 3612.93 3575.60 3599.77 5,265,847,539 63,000,985,908
Jan 24, 2019 3584.50 3616.09 3569.09 3600.87 5,262,869,046 63,014,066,012
Jan 23, 2019 3605.56 3623.07 3565.31 3585.12 5,433,755,649 62,731,361,272
Jan 22, 2019 3575.08 3620.75 3539.72 3604.58 5,313,623,556 63,065,139,424
Jan 21, 2019 3600.37 3608.84 3558.54 3576.03 5,004,347,059 62,559,869,612
Jan 20, 2019 3725.45 3743.39 3583.02 3601.01 5,582,489,560 62,990,143,284
Jan 19, 2019 3652.38 3758.53 3652.38 3728.57 5,955,691,380 65,214,103,659
Jan 18, 2019 3677.99 3682.52 3637.08 3657.84 5,002,961,727 63,970,991,867
Jan 17, 2019 3651.87 3680.14 3621.96 3678.56 5,464,420,383 64,327,048,255
Jan 16, 2019 3631.51 3685.78 3624.67 3655.01 5,394,457,145 63,909,348,776
Jan 15, 2019 3704.22 3720.15 3619.95 3630.68 5,537,192,302 63,477,817,959
Jan 14, 2019 3557.31 3727.84 3552.29 3706.05 5,651,384,490 64,789,619,995
Jan 13, 2019 3658.87 3674.76 3544.93 3552.95 4,681,302,466 62,106,461,671
Jan 12, 2019 3686.97 3698.98 3653.81 3661.30 4,778,170,883 63,994,140,882
Jan 11, 2019 3674.02 3713.88 3653.07 3687.37 5,538,712,865 64,443,301,117
Jan 10, 2019 4034.41 4064.07 3659.17 3678.92 6,874,143,796 64,288,932,886
Jan 09, 2019 4031.55 4068.40 4022.66 4035.30 5,115,905,225 70,508,733,459
Jan 08, 2019 4028.47 4109.02 3996.96 4030.85 5,306,593,305 70,422,743,854
Jan 07, 2019 4078.59 4092.61 4020.89 4025.25 5,228,625,637 70,316,305,580
Jan 06, 2019 3836.52 4093.30 3826.51 4076.63 5,597,027,440 71,206,795,853
Jan 05, 2019 3851.97 3904.90 3836.90 3845.19 5,137,609,824 67,157,570,935
Jan 04, 2019 3832.04 3865.93 3783.85 3857.72 4,847,965,467 67,368,333,500
Jan 03, 2019 3931.05 3935.69 3826.22 3836.74 4,530,215,219 66,994,920,903
Jan 02, 2019 3849.22 3947.98 3817.41 3943.41 5,244,856,836 68,849,856,732
Jan 01, 2019 3746.71 3850.91 3707.23 3843.52 4,324,200,990 67,098,634,181
Dec 31, 2018 3866.84 3868.74 3725.87 3742.70 4,661,840,806 65,331,499,158
Dec 30, 2018 3822.38 3901.91 3797.22 3865.95 4,770,578,575 67,475,512,827
Dec 29, 2018 3932.49 3963.76 3820.41 3820.41 4,991,655,917 66,672,244,158
Dec 28, 2018 3653.13 3956.14 3642.63 3923.92 5,631,554,348 68,471,837,969
Dec 27, 2018 3854.69 3874.42 3645.45 3654.83 5,130,222,366 63,768,757,101
Dec 26, 2018 3819.67 3893.36 3769.86 3857.30 5,326,547,918 67,292,819,465
Dec 25, 2018 4081.03 4089.56 3760.02 3815.49 6,158,207,293 66,556,033,172
Dec 24, 2018 4000.33 4271.79 4000.33 4078.60 7,240,968,501 71,137,548,589
Dec 23, 2018 4020.99 4085.72 3976.41 3998.98 6,151,275,490 69,741,217,417
Dec 22, 2018 3898.08 4014.18 3855.74 4014.18 5,605,823,233 69,997,508,295
Dec 21, 2018 4133.70 4198.43 3850.95 3896.54 7,206,015,706 67,937,650,255
Dec 20, 2018 3742.20 4191.23 3728.97 4134.44 8,927,129,279 72,078,243,771
Dec 19, 2018 3706.82 3949.32 3687.23 3745.95 6,810,689,119 65,299,132,785
Dec 18, 2018 3544.76 3701.35 3487.17 3696.06 5,911,325,473 64,422,587,801
Dec 17, 2018 3253.12 3597.92 3253.12 3545.86 5,409,247,918 61,798,926,687
Dec 16, 2018 3236.27 3305.75 3233.82 3252.84 3,744,248,994 56,685,436,644
Dec 15, 2018 3244.00 3275.38 3191.30 3236.76 3,551,763,561 56,400,691,425
Dec 14, 2018 3311.75 3329.56 3206.54 3242.48 4,372,763,663 56,494,379,457
Dec 13, 2018 3487.88 3489.74 3298.13 3313.68 4,343,372,456 57,728,688,216
Dec 12, 2018 3421.46 3534.23 3413.48 3486.95 4,139,364,829 60,741,625,426
Dec 11, 2018 3497.55 3513.18 3392.25 3424.59 4,696,765,188 59,650,201,102
Dec 10, 2018 3612.05 3647.33 3470.14 3502.66 5,020,968,740 61,004,445,982
Dec 09, 2018 3473.23 3685.31 3469.09 3614.23 4,947,372,847 62,942,160,928
Dec 08, 2018 3421.91 3506.04 3350.65 3476.11 5,305,024,497 60,531,278,392
Dec 07, 2018 3512.59 3512.59 3280.23 3419.94 6,835,615,448 59,547,645,578
Dec 06, 2018 3754.07 3874.97 3521.10 3521.10 5,878,333,109 61,303,965,508
Dec 05, 2018 3958.89 3969.54 3753.99 3753.99 5,302,481,574 65,352,496,336
Dec 04, 2018 3886.29 4075.63 3832.75 3956.89 5,028,069,239 68,878,292,608
Dec 03, 2018 4147.32 4155.98 3840.45 3894.13 5,089,570,994 67,779,050,170
Dec 02, 2018 4200.73 4301.52 4110.98 4139.88 5,262,697,895 72,050,487,506
Dec 01, 2018 4024.46 4309.38 3969.71 4214.67 5,375,314,093 73,346,194,969
Nov 30, 2018 4289.09 4322.98 3942.82 4017.27 6,048,016,717 69,904,637,061
Nov 29, 2018 4269.00 4413.02 4145.77 4278.85 6,503,347,767 74,451,016,927
Nov 28, 2018 3822.47 4385.90 3822.47 4257.42 7,280,280,000 74,072,560,088
Nov 27, 2018 3765.95 3862.96 3661.01 3820.72 5,998,720,000 66,468,970,322
Nov 26, 2018 4015.07 4107.14 3643.92 3779.13 6,476,900,000 65,739,289,046
Nov 25, 2018 3880.78 4120.87 3585.06 4009.97 6,825,640,000 69,749,265,801
Nov 24, 2018 4347.69 4413.09 3795.16 3880.76 4,679,500,000 67,495,633,205
Nov 23, 2018 4360.70 4396.42 4195.68 4347.11 4,871,490,000 75,598,851,166
Nov 22, 2018 4611.57 4629.64 4365.64 4365.94 4,569,370,000 75,919,439,809
Nov 21, 2018 4465.54 4675.73 4343.98 4602.17 6,120,120,000 80,020,171,047
Nov 20, 2018 4863.93 4951.61 4272.11 4451.87 8,428,290,000 77,401,044,320
Nov 19, 2018 5620.78 5620.78 4842.91 4871.49 7,039,560,000 84,688,539,692
Nov 18, 2018 5559.74 5653.61 5559.74 5623.54 4,159,680,000 97,753,714,643
Nov 17, 2018 5578.58 5578.58 5519.56 5554.33 4,303,150,000 96,542,098,114
Nov 16, 2018 5645.32 5657.02 5498.94 5575.55 5,279,320,000 96,900,828,780
Nov 15, 2018 5736.15 5774.82 5358.38 5648.03 7,032,140,000 98,151,606,541
Nov 14, 2018 6351.24 6371.55 5544.09 5738.35 7,398,940,000 99,712,077,259
Nov 13, 2018 6373.19 6395.27 6342.67 6359.49 4,503,800,000 110,494,466,204
Nov 12, 2018 6411.76 6434.21 6360.47 6371.27 4,295,770,000 110,689,666,528
Nov 11, 2018 6413.63 6423.25 6350.17 6411.27 3,939,060,000 111,373,453,740
* 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 3981.45 USD
Market Rank #1
Market Cap 69,868,757,106 USD
24h Volume 8,960,366,357 USD
Circulating Supply 17,548,550 BTC
Total Supply 17,548,550 BTC
Max Supply 21,000,000 BTC
Yesterday's Open / Close $3911.66 USD / $3947.09 USD
Yesterday's High / Low $4010.88 USD / $3908.15 USD
Yesterday's Change +35.43 USD (+0.91%)
Yesterday's Volume $9,933,626,655 USD