New! Learn where to earn and borrow crypto now.

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Bitcoin Bitcoin (BTC)
8226.21 USD (-0.21%)
1.00 BTC (0.00%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

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
148,119,251,849 USD
18,005,775 BTC
Volume (24h)
15,952,351,942 USD
1,939,970 BTC
Circulating Supply
18,005,775 BTC
Max Supply
21,000,000 BTC

Historical data for Bitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 17, 2019 8988.92 9416.41 8988.92 9320.35 15,562,951,919 165,573,372,261
Jun 16, 2019 8841.44 9335.87 8814.56 8994.49 23,348,550,311 159,769,423,370
Jun 15, 2019 8689.75 8859.13 8618.40 8838.38 18,371,033,226 156,982,138,835
Jun 14, 2019 8230.90 8710.64 8183.39 8693.83 19,831,162,906 154,398,880,249
Jun 13, 2019 8145.55 8311.57 8087.06 8230.92 18,669,407,147 146,160,317,148
Jun 12, 2019 7925.43 8196.65 7862.36 8145.86 19,034,432,883 144,634,684,711
Jun 11, 2019 8004.24 8026.39 7772.80 7927.71 17,107,279,932 140,748,537,530
Jun 10, 2019 7692.28 8031.91 7586.73 8000.33 18,689,275,117 142,023,351,079
Jun 09, 2019 7949.67 7975.97 7583.22 7688.08 16,610,726,547 136,465,098,533
Jun 08, 2019 8036.77 8076.89 7837.61 7954.13 16,522,722,810 141,172,841,635
Jun 07, 2019 7826.90 8126.15 7788.37 8043.95 19,141,423,231 142,754,693,588
Jun 06, 2019 7819.63 7937.34 7571.47 7822.02 19,474,611,077 138,800,725,479
Jun 05, 2019 7704.34 7901.85 7668.67 7824.23 21,760,923,463 138,824,651,666
Jun 04, 2019 8210.99 8210.99 7564.49 7707.77 24,609,731,549 136,742,790,469
Jun 03, 2019 8741.75 8743.50 8204.19 8208.99 22,004,511,436 145,619,047,341
Jun 02, 2019 8565.47 8809.30 8561.24 8742.96 20,266,216,022 155,077,231,351
Jun 01, 2019 8573.84 8625.60 8481.58 8564.02 22,488,303,544 151,890,214,310
May 31, 2019 8320.29 8586.66 8172.55 8574.50 25,365,190,957 152,059,886,414
May 30, 2019 8661.76 9008.31 8221.27 8319.47 29,246,528,551 147,525,141,134
May 29, 2019 8718.59 8755.85 8482.73 8659.49 23,473,479,966 153,537,047,655
May 28, 2019 8802.76 8807.02 8634.72 8719.96 24,226,919,267 154,590,202,287
May 27, 2019 8674.07 8907.17 8668.70 8805.78 27,949,839,564 156,093,754,762
May 26, 2019 8055.21 8687.52 7924.67 8673.22 26,677,970,091 153,725,486,067
May 25, 2019 7991.89 8117.93 7965.98 8052.54 22,256,813,107 142,708,188,838
May 24, 2019 7881.70 8140.72 7824.45 7987.37 25,919,126,991 141,539,115,575
May 23, 2019 7677.27 7943.79 7533.20 7881.85 24,457,107,820 139,654,107,035
May 22, 2019 7956.29 7997.61 7615.99 7680.07 24,719,473,175 136,063,898,960
May 21, 2019 7977.97 8062.17 7843.34 7963.33 25,127,245,056 141,065,573,610
May 20, 2019 8196.92 8200.97 7678.78 7978.31 23,843,404,340 141,315,695,728
May 19, 2019 7267.96 8261.94 7267.96 8197.69 25,902,422,040 145,185,076,705
May 18, 2019 7341.66 7447.27 7251.50 7271.21 21,354,286,562 128,761,727,083
May 17, 2019 7886.93 7929.15 7038.12 7343.90 30,066,644,905 130,034,777,633
May 16, 2019 8194.50 8320.82 7729.61 7884.91 33,167,197,581 139,599,559,278
May 15, 2019 7989.37 8216.42 7899.11 8205.17 28,344,112,920 145,254,332,460
May 14, 2019 7807.88 8268.71 7696.39 7994.42 32,031,452,227 141,508,656,735
May 13, 2019 6971.18 8047.41 6898.28 7814.92 28,677,672,181 138,316,573,807
May 12, 2019 7203.51 7503.87 6815.77 6972.37 27,773,333,680 123,389,710,222
May 11, 2019 6379.67 7333.00 6375.70 7204.77 28,867,562,329 127,488,435,181
May 10, 2019 6175.82 6434.62 6161.52 6378.85 19,419,875,368 112,863,284,035
May 09, 2019 5982.32 6183.04 5982.32 6174.53 16,784,645,411 109,238,600,750
May 08, 2019 5849.48 5989.98 5794.72 5982.46 15,320,605,300 105,829,143,585
May 07, 2019 5745.60 5988.18 5741.40 5829.50 18,026,409,033 103,112,368,557
May 06, 2019 5791.69 5802.96 5653.69 5746.81 15,737,171,804 101,640,471,056
May 05, 2019 5831.07 5833.86 5708.04 5795.71 14,808,830,723 102,494,420,158
May 04, 2019 5769.20 5886.89 5645.47 5831.17 17,567,780,766 103,112,021,259
May 03, 2019 5505.55 5865.88 5490.20 5768.29 18,720,780,006 101,986,240,859
May 02, 2019 5402.42 5522.26 5394.22 5505.28 14,644,460,907 97,330,112,147
May 01, 2019 5350.91 5418.00 5347.65 5402.70 13,679,528,236 95,501,110,091
Apr 30, 2019 5247.73 5363.26 5224.19 5350.73 13,878,964,574 94,573,826,827
Apr 29, 2019 5284.86 5311.27 5216.49 5247.35 13,735,490,672 92,737,510,865
Apr 28, 2019 5271.75 5326.23 5255.68 5285.14 12,819,992,056 93,391,244,395
Apr 27, 2019 5279.47 5310.75 5233.64 5268.29 13,111,274,675 93,086,156,556
Apr 26, 2019 5210.30 5383.63 5177.37 5279.35 16,812,108,040 93,272,287,960
Apr 25, 2019 5466.52 5542.24 5181.34 5210.52 15,330,283,408 92,046,492,864
Apr 24, 2019 5571.51 5642.04 5418.26 5464.87 17,048,033,399 96,530,038,144
Apr 23, 2019 5399.37 5633.80 5389.41 5572.36 15,867,308,108 98,417,387,004
Apr 22, 2019 5312.49 5422.69 5280.28 5399.37 14,601,631,648 95,354,207,776
Apr 21, 2019 5335.88 5359.93 5257.34 5314.53 13,731,844,223 93,847,052,256
Apr 20, 2019 5304.16 5358.49 5295.88 5337.89 13,169,647,522 94,248,717,444
Apr 19, 2019 5298.15 5336.68 5233.34 5303.81 13,780,238,655 93,638,345,002
Apr 18, 2019 5251.48 5319.99 5250.51 5298.39 13,256,489,918 93,532,402,741
Apr 17, 2019 5236.14 5274.28 5219.21 5251.94 12,438,480,677 92,702,617,458
Apr 16, 2019 5066.58 5238.95 5055.19 5235.56 11,618,660,197 92,404,613,297
Apr 15, 2019 5167.32 5196.61 5024.07 5067.11 12,290,155,061 89,422,237,603
Apr 14, 2019 5095.76 5184.02 5053.57 5167.72 10,391,952,498 91,188,595,341
Apr 13, 2019 5088.85 5127.12 5061.59 5096.59 10,823,289,598 89,925,574,875
Apr 12, 2019 5061.20 5103.27 4955.85 5089.54 13,675,206,312 89,792,633,045
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
* 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 18,005,775 BTC. The last known price of Bitcoin is 8226.21 USD and is down 0.21% over the last 24 hours. It is currently trading on 510 active market(s) with 15,952,351,942 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.
Bitcoin Statistics
Bitcoin Price 8226.21 USD
Bitcoin ROI +5979.98%
Market Rank #1
Market Cap 148,119,251,849 USD
24 Hour Volume 15,952,351,942 USD
Circulating Supply 18,005,775 BTC
Total Supply 18,005,775 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 10074.24 USD /
7830.76 USD
7 Day High / Low 8374.27 USD /
7902.16 USD
24 Hour High / Low 8296.69 USD /
8196.42 USD
Yesterday's High / Low 8296.69 USD /
8196.42 USD
Yesterday's Open / Close 8225.12 USD /
8243.72 USD
Yesterday's Change $18.61 USD (+0.23%)
Yesterday's Volume $15,868,748,866 USD

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