Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
8330.69 USD (-0.28%)
1.00 BTC (0.00%)

Buy Crypto In Minutes

Exchange

Look no further for better rates.

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
149,877,932,700 USD
17,991,050 BTC
Volume (24h)
14,097,664,400 USD
1,693,043 BTC
Circulating Supply
17,991,050 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 11, 2019 5325.08 5354.23 5017.30 5064.49 16,555,616,019 89,341,168,457
Apr 10, 2019 5204.11 5421.65 5193.38 5324.55 15,504,590,933 93,918,439,274
Apr 09, 2019 5289.92 5289.92 5167.42 5204.96 14,722,104,361 91,799,330,425
Apr 08, 2019 5199.84 5318.84 5148.21 5289.77 17,154,113,634 93,286,365,973
Apr 07, 2019 5062.79 5235.19 5050.41 5198.90 16,655,416,140 91,674,230,186
Apr 06, 2019 5036.79 5205.82 4992.22 5059.82 16,929,795,194 89,212,733,450
Apr 05, 2019 4922.81 5053.51 4919.49 5036.68 16,837,325,387 88,796,118,650
Apr 04, 2019 4971.31 5063.16 4836.79 4922.80 18,251,810,240 86,778,727,821
Apr 03, 2019 4879.96 5307.00 4876.62 4973.02 22,899,891,582 87,655,288,145
Apr 02, 2019 4156.92 4905.95 4155.32 4879.88 21,315,047,816 85,986,009,273
Apr 01, 2019 4105.36 4164.95 4096.90 4158.18 10,157,794,171 73,269,368,747
Mar 31, 2019 4105.46 4113.02 4094.10 4105.40 9,045,122,443 72,339,379,036
Mar 30, 2019 4092.14 4296.81 4053.91 4106.66 9,732,688,060 72,355,190,645
Mar 29, 2019 4068.30 4113.50 4034.10 4098.37 10,918,665,557 72,202,088,875
Mar 28, 2019 4087.58 4094.90 4040.27 4069.11 9,353,915,899 71,678,998,915
Mar 27, 2019 3984.24 4087.07 3977.81 4087.07 10,897,131,934 71,987,847,571
Mar 26, 2019 3969.23 3985.08 3944.75 3985.08 10,707,678,815 70,184,147,203
Mar 25, 2019 4024.11 4038.84 3934.03 3963.07 10,359,818,883 69,789,872,373
Mar 24, 2019 4035.16 4040.70 4006.19 4022.17 9,144,851,065 70,823,042,992
Mar 23, 2019 4022.71 4049.88 4015.96 4035.83 9,578,850,549 71,056,017,910
Mar 22, 2019 4028.51 4053.91 4021.54 4023.97 9,252,935,969 70,840,048,102
Mar 21, 2019 4083.95 4097.36 4005.15 4029.33 10,831,212,662 70,926,226,882
Mar 20, 2019 4070.79 4089.46 4031.11 4087.48 10,175,916,388 71,942,444,088
Mar 19, 2019 4032.69 4082.22 4023.81 4071.19 9,344,919,956 71,647,703,828
Mar 18, 2019 4029.97 4071.56 4009.12 4032.51 9,646,954,186 70,958,165,407
Mar 17, 2019 4047.72 4054.12 4006.41 4025.23 8,221,625,400 70,821,939,585
Mar 16, 2019 3963.90 4077.04 3961.66 4048.73 9,856,166,973 71,227,967,573
Mar 15, 2019 3926.66 3968.54 3914.02 3960.91 9,394,210,605 69,675,002,377
Mar 14, 2019 3905.58 3946.50 3901.30 3924.37 10,480,789,570 69,024,696,307
Mar 13, 2019 3913.05 3926.60 3891.90 3906.72 9,469,184,841 68,706,700,381
Mar 12, 2019 3903.76 3926.89 3863.56 3909.16 9,809,887,079 68,743,000,581
Mar 11, 2019 3953.74 3966.38 3889.24 3905.23 10,125,901,903 68,666,928,025
Mar 10, 2019 3966.17 3966.17 3924.38 3951.60 9,713,267,607 69,475,297,370
Mar 09, 2019 3894.55 3987.24 3892.39 3963.31 10,796,103,518 69,674,508,655
Mar 08, 2019 3913.23 3950.43 3875.23 3901.13 10,638,638,944 68,574,579,320
Mar 07, 2019 3903.38 3939.37 3894.11 3911.48 9,584,165,519 68,749,421,311
Mar 06, 2019 3897.08 3919.51 3871.46 3903.94 9,175,291,529 68,609,885,776
Mar 05, 2019 3759.83 3903.92 3745.18 3896.38 10,174,126,415 68,470,655,400
Mar 04, 2019 3845.09 3867.38 3733.75 3761.56 9,029,175,788 66,094,551,587
Mar 03, 2019 3862.27 3875.48 3836.91 3847.18 7,253,558,152 67,592,376,373
Mar 02, 2019 3855.32 3874.61 3832.13 3864.42 7,578,786,076 67,888,255,371
Mar 01, 2019 3853.76 3907.80 3851.69 3859.58 7,661,247,975 67,796,965,743
Feb 28, 2019 3848.26 3906.06 3845.82 3854.79 8,399,767,798 67,704,774,107
Feb 27, 2019 3857.48 3888.80 3787.06 3851.05 8,301,309,684 67,631,949,500
Feb 26, 2019 3878.70 3891.58 3837.99 3854.36 7,931,218,996 67,683,296,223
Feb 25, 2019 3807.00 3913.71 3807.00 3882.70 9,318,796,067 68,173,204,651
Feb 24, 2019 4145.46 4210.64 3793.71 3810.43 10,794,227,451 66,897,483,404
Feb 23, 2019 3998.92 4166.29 3968.73 4142.53 8,922,258,316 72,720,867,208
Feb 22, 2019 3952.41 4006.54 3950.82 4005.53 7,826,525,254 70,308,555,857
Feb 21, 2019 4000.26 4010.01 3940.11 3954.12 7,775,128,102 69,398,333,876
Feb 20, 2019 3946.68 4000.49 3926.25 3999.82 8,693,373,948 70,194,350,042
Feb 19, 2019 3911.66 4010.88 3908.15 3947.09 9,933,626,655 69,262,673,238
Feb 18, 2019 3671.37 3936.67 3669.98 3915.71 9,908,216,640 68,704,389,994
Feb 17, 2019 3633.36 3680.54 3619.18 3673.84 7,039,512,503 64,453,368,779
Feb 16, 2019 3615.27 3652.84 3615.27 3629.79 5,934,744,052 63,673,369,195
Feb 15, 2019 3617.37 3647.80 3608.21 3620.81 6,091,952,231 63,509,111,125
Feb 14, 2019 3631.17 3646.26 3607.70 3616.88 6,271,044,418 63,434,486,052
Feb 13, 2019 3653.60 3669.75 3617.25 3632.07 6,438,903,823 63,694,394,519
Feb 12, 2019 3642.75 3668.59 3618.56 3653.53 6,480,384,532 64,063,755,250
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
* 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 17,991,050 BTC. The last known price of Bitcoin is 8330.69 USD and is down 0.28% over the last 24 hours. It is currently trading on 494 active market(s) with 14,097,664,400 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.
Bitcoin Statistics
Bitcoin Price 8330.69 USD
Bitcoin ROI +6057.20%
Market Rank #1
Market Cap 149,877,932,700 USD
24 Hour Volume 14,097,664,400 USD
Circulating Supply 17,991,050 BTC
Total Supply 17,991,050 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 12273.82 USD /
7830.76 USD
30 Day High / Low 10387.03 USD /
7830.76 USD
7 Day High / Low 8721.78 USD /
7905.77 USD
24 Hour High / Low 8470.99 USD /
8276.61 USD
Yesterday's High / Low 8470.99 USD /
8276.61 USD
Yesterday's Open / Close 8336.90 USD /
8321.01 USD
Yesterday's Change $-15.90 USD (-0.19%)
Yesterday's Volume $13,808,286,059 USD

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