×
The Capital is happening now! Check it out here.
×
Cryptocurrencies:  4,798Markets:  20,888Market Cap:  $240,217,315,42824h Vol:  $69,482,042,829BTC Dominance:  66.1%
Market Cap:  $240,217,315,42824h Vol:  $69,482,042,829BTC Dominance:  66.1%Cryptocurrencies:  4,798Markets:  20,888

Bitcoin (BTC)

$8,799.13 USD (0.28%)
1.00000000 BTC (0.00%)
Buy
Exchange
Crypto Credit
  • Market Cap
    $158,770,998,192 USD
    18,043,937 BTC
  • Volume (24h)
    $20,142,388,272 USD
    2,289,133 BTC
  • Circulating Supply
    18,043,937 BTC
  • Max Supply
    21,000,000 BTC
  • Historical data for Bitcoin

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Aug 01, 2019
    10,077.44
    10,446.92
    9,922.02
    10,399.67
    17,165,337,858
    185,653,203,391
    Jul 31, 2019
    9,604.05
    10,085.63
    9,598.10
    10,085.63
    16,631,520,648
    180,028,959,603
    Jul 30, 2019
    9,522.33
    9,701.76
    9,437.34
    9,607.42
    13,829,811,132
    171,472,452,506
    Jul 29, 2019
    9,548.18
    9,681.65
    9,472.95
    9,519.15
    13,791,445,323
    169,880,343,827
    Jul 28, 2019
    9,491.63
    9,575.55
    9,252.30
    9,552.86
    13,738,687,093
    170,461,958,074
    Jul 27, 2019
    9,871.16
    10,167.32
    9,411.52
    9,477.68
    16,817,809,536
    169,099,540,423
    Jul 26, 2019
    9,913.13
    9,916.52
    9,717.98
    9,870.30
    14,495,714,483
    176,085,968,354
    Jul 25, 2019
    9,809.10
    10,154.25
    9,773.96
    9,911.84
    15,821,952,090
    176,806,451,137
    Jul 24, 2019
    9,887.73
    9,908.80
    9,614.31
    9,811.93
    17,398,734,322
    175,005,760,794
    Jul 23, 2019
    10,346.75
    10,346.75
    9,883.60
    9,900.77
    17,851,916,995
    176,572,890,702
    Jul 22, 2019
    10,596.95
    10,651.79
    10,154.92
    10,343.11
    16,334,414,913
    184,443,440,748
    Jul 21, 2019
    10,777.53
    10,841.89
    10,389.60
    10,599.11
    17,130,580,467
    188,987,475,962
    Jul 20, 2019
    10,525.82
    11,048.66
    10,451.28
    10,767.14
    20,206,615,155
    191,963,691,255
    Jul 19, 2019
    10,653.96
    10,716.98
    10,229.63
    10,530.73
    20,727,426,310
    187,725,578,628
    Jul 18, 2019
    9,698.50
    10,736.84
    9,376.80
    10,666.48
    25,187,024,648
    190,129,918,121
    Jul 17, 2019
    9,471.21
    9,963.13
    9,163.13
    9,693.80
    24,569,921,549
    172,777,250,515
    Jul 16, 2019
    10,896.65
    10,996.63
    9,448.11
    9,477.64
    24,151,199,070
    168,908,640,950
    Jul 15, 2019
    10,257.84
    11,052.77
    9,992.01
    10,895.09
    25,384,047,207
    194,147,627,475
    Jul 14, 2019
    11,381.02
    11,451.20
    10,234.58
    10,256.06
    22,486,000,001
    182,741,933,552
    Jul 13, 2019
    11,813.13
    11,841.96
    10,908.48
    11,392.38
    21,042,616,384
    202,968,191,001
    Jul 12, 2019
    11,354.30
    11,905.49
    11,179.14
    11,815.99
    23,534,692,797
    210,494,417,832
    Jul 11, 2019
    12,139.71
    12,144.62
    11,158.92
    11,358.66
    28,595,327,690
    202,324,174,692
    Jul 10, 2019
    12,571.54
    13,129.53
    11,710.98
    12,156.51
    33,627,574,244
    216,515,999,522
    Jul 09, 2019
    12,284.33
    12,779.13
    12,233.26
    12,573.81
    28,167,921,523
    223,928,128,583
    Jul 08, 2019
    11,446.60
    12,345.83
    11,393.37
    12,285.96
    23,482,551,458
    218,778,355,444
    Jul 07, 2019
    11,217.62
    11,541.62
    11,148.80
    11,450.85
    19,369,044,277
    203,881,891,346
    Jul 06, 2019
    10,982.54
    11,620.97
    10,982.54
    11,208.55
    21,092,024,306
    199,546,110,914
    Jul 05, 2019
    11,203.10
    11,395.66
    10,874.96
    10,978.46
    23,838,480,210
    195,424,678,267
    Jul 04, 2019
    11,972.72
    12,006.08
    11,166.57
    11,215.44
    25,920,294,033
    199,617,404,432
    Jul 03, 2019
    10,818.16
    11,968.08
    10,818.16
    11,961.27
    30,796,494,294
    212,867,079,175
    Jul 02, 2019
    10,588.68
    10,912.19
    9,737.88
    10,801.68
    31,015,895,223
    192,206,536,806
    Jul 01, 2019
    10,796.93
    11,206.44
    10,089.31
    10,583.13
    29,378,589,324
    188,297,637,574
    Jun 30, 2019
    11,931.99
    12,178.38
    10,799.01
    10,817.16
    27,256,473,494
    192,442,065,810
    Jun 29, 2019
    12,400.76
    12,400.91
    11,508.38
    11,959.37
    29,923,961,128
    212,739,713,110
    Jun 28, 2019
    11,162.17
    12,445.18
    10,914.49
    12,407.33
    35,087,757,766
    220,681,459,666
    Jun 27, 2019
    13,017.12
    13,311.14
    10,491.85
    11,182.81
    39,977,475,223
    198,878,940,964
    Jun 26, 2019
    11,778.58
    13,796.49
    11,755.60
    13,016.23
    45,105,733,173
    231,462,117,209
    Jun 25, 2019
    11,007.20
    11,790.92
    11,007.20
    11,790.92
    24,879,684,533
    209,647,943,360
    Jun 24, 2019
    10,853.74
    11,065.90
    10,610.43
    11,011.10
    19,271,652,365
    195,762,668,679
    Jun 23, 2019
    10,696.69
    11,246.14
    10,556.10
    10,855.37
    20,998,326,502
    192,970,090,355
    Jun 22, 2019
    10,175.92
    11,157.35
    10,107.04
    10,701.69
    29,995,204,861
    190,214,124,824
    Jun 21, 2019
    9,525.07
    10,144.56
    9,525.07
    10,144.56
    20,624,008,643
    180,293,241,528
    Jun 20, 2019
    9,273.06
    9,594.42
    9,232.48
    9,527.16
    17,846,823,784
    169,304,784,791
    Jun 19, 2019
    9,078.73
    9,299.62
    9,070.40
    9,273.52
    15,546,809,946
    164,780,855,869
    Jun 18, 2019
    9,335.47
    9,348.37
    9,004.90
    9,081.76
    15,848,210,536
    161,353,637,186
    Jun 17, 2019
    8,988.92
    9,416.41
    8,988.92
    9,320.35
    15,562,951,919
    165,573,372,261
    Jun 16, 2019
    8,841.44
    9,335.87
    8,814.56
    8,994.49
    23,348,550,311
    159,769,423,370
    Jun 15, 2019
    8,689.75
    8,859.13
    8,618.40
    8,838.38
    18,371,033,226
    156,982,138,835
    Jun 14, 2019
    8,230.90
    8,710.64
    8,183.39
    8,693.83
    19,831,162,906
    154,398,880,249
    Jun 13, 2019
    8,145.55
    8,311.57
    8,087.06
    8,230.92
    18,669,407,147
    146,160,317,148
    Jun 12, 2019
    7,925.43
    8,196.65
    7,862.36
    8,145.86
    19,034,432,883
    144,634,684,711
    Jun 11, 2019
    8,004.24
    8,026.39
    7,772.80
    7,927.71
    17,107,279,932
    140,748,537,530
    Jun 10, 2019
    7,692.28
    8,031.91
    7,586.73
    8,000.33
    18,689,275,117
    142,023,351,079
    Jun 09, 2019
    7,949.67
    7,975.97
    7,583.22
    7,688.08
    16,610,726,547
    136,465,098,533
    Jun 08, 2019
    8,036.77
    8,076.89
    7,837.61
    7,954.13
    16,522,722,810
    141,172,841,635
    Jun 07, 2019
    7,826.90
    8,126.15
    7,788.37
    8,043.95
    19,141,423,231
    142,754,693,588
    Jun 06, 2019
    7,819.63
    7,937.34
    7,571.47
    7,822.02
    19,474,611,077
    138,800,725,479
    Jun 05, 2019
    7,704.34
    7,901.85
    7,668.67
    7,824.23
    21,760,923,463
    138,824,651,666
    Jun 04, 2019
    8,210.99
    8,210.99
    7,564.49
    7,707.77
    24,609,731,549
    136,742,790,469
    Jun 03, 2019
    8,741.75
    8,743.50
    8,204.19
    8,208.99
    22,004,511,436
    145,619,047,341
    Jun 02, 2019
    8,565.47
    8,809.30
    8,561.24
    8,742.96
    20,266,216,022
    155,077,231,351
    Jun 01, 2019
    8,573.84
    8,625.60
    8,481.58
    8,564.02
    22,488,303,544
    151,890,214,310

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, which would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Statistics

Bitcoin Price
$8,799.13 USD
Bitcoin ROI
6,403.42%
Market Rank
#1
Market Cap
$158,770,998,192 USD
24 Hour Volume
$20,142,388,272 USD
Circulating Supply
18,043,937 BTC
Total Supply
18,043,937 BTC
Max Supply
21,000,000 BTC
All Time High
$20,089.00 USD
(Dec 17, 2017)
All Time Low
$65.53 USD
(Jul 05, 2013)
52 Week High / Low
$13,796.49 USD /
$3,191.30 USD
90 Day High / Low
$10,947.04 USD /
$7,446.99 USD
30 Day High / Low
$10,021.74 USD /
$7,446.99 USD
7 Day High / Low
$9,423.24 USD /
$8,685.43 USD
24 Hour High / Low
$8,853.77 USD /
$8,685.43 USD
Yesterday's High / Low
$8,853.77 USD /
$8,685.43 USD
Yesterday's Open / Close
$8,759.75 USD /
$8,815.66 USD
Yesterday's Change
$55.91 USD (0.64%)
Yesterday's Volume
$20,309,769,107 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.