×
👨‍🏫 We believe the solid use cases of the new Toilet Paper Token will prevent volatile dumps. Click to get your ply on! 🧻
See the steps CoinMarketCap has taken to rectify the toilet paper shortage problem. 🧻 Read the Toilet Paper Token Wipe Paper here!
Let the truth be told! 🌞 On a scale of 1-10, how experienced are you in crypto? Click to join the poll!
The Founder of F2Pool, top mining 🛠 company, talks about his accidental discovery of crypto and role in educating China's mining movement. 👉 Read about it now!
The open interest on Derivatives, a growing crypto trend, has soared to $4 billion! 🌞 Here are 3 mistakes to avoid and make the most of your trade!
CoinMarketCap Friends, 🙌 we gotta know! What's your understanding of Derivatives? Tell us in this week's poll!
×
Cryptocurrencies:  5,290Markets:  20,725Market Cap:  $178,928,858,93124h Vol:  $111,406,606,603BTC Dominance:  65.0%
Advertise
Market Cap:  $178,928,858,93124h Vol:  $111,406,606,603BTC Dominance:  65.0%Cryptocurrencies:  5,290Markets:  20,725

Bitcoin (BTC)

$6,354.37 USD (-1.33%)
1.00000000 BTC (0.00%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $116,282,730,883 USD
    18,299,650 BTC
  • Volume (24h)
    $35,297,463,194 USD
    5,554,834 BTC
  • Circulating Supply
    18,299,650 BTC
  • Max Supply
    21,000,000 BTC

  • Historical data for Bitcoin

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Mar 01, 2020
    8,599.76
    8,726.80
    8,471.21
    8,562.45
    35,349,164,300
    156,238,987,740
    Feb 29, 2020
    8,671.21
    8,775.63
    8,599.51
    8,599.51
    35,792,392,544
    156,895,988,084
    Feb 28, 2020
    8,788.73
    8,890.46
    8,492.93
    8,672.46
    44,605,450,443
    158,211,707,019
    Feb 27, 2020
    8,825.09
    8,932.89
    8,577.20
    8,784.49
    45,470,195,695
    160,238,496,932
    Feb 26, 2020
    9,338.29
    9,354.78
    8,704.43
    8,820.52
    50,420,050,762
    160,879,489,024
    Feb 25, 2020
    9,651.31
    9,652.74
    9,305.02
    9,341.71
    42,515,259,129
    170,369,581,558
    Feb 24, 2020
    9,921.58
    9,951.75
    9,537.04
    9,650.17
    45,080,496,648
    175,977,808,526
    Feb 23, 2020
    9,663.32
    9,937.40
    9,657.79
    9,924.52
    41,185,185,761
    180,963,233,540
    Feb 22, 2020
    9,687.71
    9,698.23
    9,600.73
    9,663.18
    35,838,025,154
    176,180,696,548
    Feb 21, 2020
    9,611.78
    9,723.01
    9,589.74
    9,686.44
    40,930,547,513
    176,587,087,363
    Feb 20, 2020
    9,629.33
    9,643.22
    9,507.90
    9,608.48
    44,925,260,237
    175,147,142,158
    Feb 19, 2020
    10,143.80
    10,191.68
    9,611.22
    9,633.39
    46,992,019,710
    175,585,931,679
    Feb 18, 2020
    9,691.23
    10,161.94
    9,632.38
    10,142.00
    47,271,023,953
    184,838,512,656
    Feb 17, 2020
    9,936.56
    9,938.82
    9,507.64
    9,690.14
    45,998,298,413
    176,585,280,987
    Feb 16, 2020
    9,889.18
    10,053.97
    9,722.39
    9,934.43
    43,374,780,305
    181,017,665,264
    Feb 15, 2020
    10,313.86
    10,341.56
    9,874.43
    9,889.42
    43,865,054,831
    180,179,996,219
    Feb 14, 2020
    10,211.55
    10,322.00
    10,125.53
    10,312.12
    43,338,264,162
    187,862,645,449
    Feb 13, 2020
    10,323.96
    10,457.63
    10,116.16
    10,214.38
    49,356,071,373
    186,065,003,526
    Feb 12, 2020
    10,202.39
    10,393.61
    10,202.39
    10,326.05
    43,444,303,830
    188,081,204,386
    Feb 11, 2020
    9,855.89
    10,210.05
    9,729.33
    10,208.24
    37,648,059,389
    185,917,114,989
    Feb 10, 2020
    10,115.56
    10,165.77
    9,784.56
    9,856.61
    39,386,548,075
    179,494,809,266
    Feb 09, 2020
    9,863.89
    10,129.44
    9,850.39
    10,116.67
    35,807,884,663
    184,214,765,394
    Feb 08, 2020
    9,793.07
    9,876.75
    9,678.91
    9,865.12
    35,172,043,762
    179,615,828,322
    Feb 07, 2020
    9,726.00
    9,834.72
    9,726.00
    9,795.94
    34,522,718,159
    178,339,437,206
    Feb 06, 2020
    9,617.82
    9,824.62
    9,539.82
    9,729.80
    37,628,823,716
    177,118,274,394
    Feb 05, 2020
    9,183.42
    9,701.30
    9,163.70
    9,613.42
    35,222,060,874
    174,983,423,933
    Feb 04, 2020
    9,292.84
    9,331.27
    9,112.81
    9,180.96
    29,893,183,716
    167,093,636,162
    Feb 03, 2020
    9,344.68
    9,540.37
    9,248.63
    9,293.52
    30,934,096,509
    169,126,861,034
    Feb 02, 2020
    9,389.82
    9,468.80
    9,217.82
    9,344.37
    30,835,736,946
    170,034,976,662
    Feb 01, 2020
    9,346.36
    9,439.32
    9,313.24
    9,392.88
    25,922,656,496
    170,900,662,180
    Jan 31, 2020
    9,508.31
    9,521.71
    9,230.78
    9,350.53
    29,432,489,719
    170,112,778,161
    Jan 30, 2020
    9,316.02
    9,553.13
    9,230.90
    9,508.99
    32,378,792,851
    172,978,577,931
    Jan 29, 2020
    9,357.47
    9,406.43
    9,269.47
    9,316.63
    30,682,598,115
    169,460,984,603
    Jan 28, 2020
    8,912.52
    9,358.59
    8,908.45
    9,358.59
    34,398,744,403
    170,205,617,955
    Jan 27, 2020
    8,597.31
    8,977.73
    8,597.31
    8,909.82
    28,647,338,393
    162,027,957,435
    Jan 26, 2020
    8,364.41
    8,602.40
    8,325.50
    8,596.83
    22,177,678,796
    156,322,174,637
    Jan 25, 2020
    8,440.12
    8,458.45
    8,296.22
    8,367.85
    19,647,331,549
    152,143,262,650
    Jan 24, 2020
    8,405.57
    8,514.67
    8,266.84
    8,445.43
    24,397,913,026
    153,536,829,768
    Jan 23, 2020
    8,680.65
    8,687.75
    8,333.64
    8,406.52
    25,770,680,779
    152,813,329,633
    Jan 22, 2020
    8,744.21
    8,792.99
    8,636.75
    8,680.88
    22,600,204,051
    157,783,273,070
    Jan 21, 2020
    8,658.99
    8,755.71
    8,544.52
    8,745.89
    24,097,418,512
    158,947,996,834
    Jan 20, 2020
    8,704.63
    8,745.59
    8,560.47
    8,657.64
    26,422,375,678
    157,327,553,259
    Jan 19, 2020
    8,941.45
    9,164.36
    8,620.08
    8,706.25
    34,217,320,471
    158,194,319,735
    Jan 18, 2020
    8,927.21
    9,012.20
    8,827.33
    8,942.81
    32,337,772,627
    162,475,965,880
    Jan 17, 2020
    8,725.21
    8,958.12
    8,677.32
    8,929.04
    36,372,139,320
    162,211,148,778
    Jan 16, 2020
    8,812.48
    8,846.46
    8,612.10
    8,723.79
    31,313,981,931
    158,465,055,984
    Jan 15, 2020
    8,825.34
    8,890.12
    8,657.19
    8,807.01
    40,102,834,650
    159,959,191,212
    Jan 14, 2020
    8,140.93
    8,879.51
    8,140.93
    8,827.76
    44,841,784,107
    160,319,484,883
    Jan 13, 2020
    8,189.77
    8,197.79
    8,079.70
    8,144.19
    22,482,910,688
    147,890,525,973
    Jan 12, 2020
    8,033.26
    8,200.06
    8,009.06
    8,192.49
    22,903,438,381
    148,752,956,966
    Jan 11, 2020
    8,162.19
    8,218.36
    8,029.64
    8,037.54
    25,521,165,085
    145,924,199,942
    Jan 10, 2020
    7,878.31
    8,166.55
    7,726.77
    8,166.55
    28,714,583,844
    148,249,907,277
    Jan 09, 2020
    8,082.30
    8,082.30
    7,842.40
    7,879.07
    24,045,990,466
    143,016,572,819
    Jan 08, 2020
    8,161.94
    8,396.74
    7,956.77
    8,079.86
    31,672,559,265
    146,645,162,431
    Jan 07, 2020
    7,768.68
    8,178.22
    7,768.23
    8,163.69
    28,767,291,327
    148,152,237,654
    Jan 06, 2020
    7,410.45
    7,781.87
    7,409.29
    7,769.22
    23,276,261,598
    140,976,457,304
    Jan 05, 2020
    7,410.45
    7,544.50
    7,400.54
    7,411.32
    19,725,074,095
    134,469,548,249
    Jan 04, 2020
    7,345.38
    7,427.39
    7,309.51
    7,410.66
    18,444,271,275
    134,442,464,030
    Jan 03, 2020
    6,984.43
    7,413.72
    6,915.00
    7,344.88
    28,111,481,032
    133,233,444,755
    Jan 02, 2020
    7,202.55
    7,212.16
    6,935.27
    6,985.47
    20,802,083,465
    126,699,395,235
    Jan 01, 2020
    7,194.89
    7,254.33
    7,174.94
    7,200.17
    18,565,664,997
    130,580,829,150
    Dec 31, 2019
    7,294.44
    7,335.29
    7,169.78
    7,193.60
    21,167,946,112
    130,446,112,598
    Dec 30, 2019
    7,420.27
    7,454.82
    7,276.31
    7,293.00
    22,874,131,672
    132,235,128,152
    Dec 29, 2019
    7,317.65
    7,513.95
    7,279.87
    7,422.65
    22,445,257,702
    134,570,835,775
    Dec 28, 2019
    7,289.03
    7,399.04
    7,286.91
    7,317.99
    21,365,673,026
    132,659,059,740
    Dec 27, 2019
    7,238.14
    7,363.53
    7,189.93
    7,290.09
    22,777,360,996
    132,139,502,950
    Dec 26, 2019
    7,274.80
    7,388.30
    7,200.39
    7,238.97
    22,787,010,034
    131,200,030,100
    Dec 25, 2019
    7,325.76
    7,357.02
    7,220.99
    7,275.16
    21,559,505,149
    131,840,641,292
    Dec 24, 2019
    7,354.39
    7,535.72
    7,269.53
    7,322.53
    22,991,622,105
    132,687,583,295
    Dec 23, 2019
    7,508.90
    7,656.18
    7,326.19
    7,355.63
    27,831,788,041
    133,275,709,111
    Dec 22, 2019
    7,191.19
    7,518.03
    7,167.18
    7,511.59
    23,134,537,956
    136,088,022,049
    Dec 21, 2019
    7,220.59
    7,223.23
    7,112.74
    7,191.16
    19,312,552,168
    130,267,655,889
    Dec 20, 2019
    7,208.64
    7,257.92
    7,086.12
    7,218.82
    22,633,815,180
    130,752,796,980
    Dec 19, 2019
    7,277.59
    7,346.60
    7,041.38
    7,202.84
    25,904,604,416
    130,445,758,713
    Dec 18, 2019
    6,647.70
    7,324.98
    6,540.05
    7,276.80
    31,836,522,778
    131,754,969,804
    Dec 17, 2019
    6,931.32
    6,964.07
    6,587.97
    6,640.52
    22,363,804,217
    120,234,244,809
    Dec 16, 2019
    7,153.66
    7,171.17
    6,903.68
    6,932.48
    20,213,265,950
    125,515,586,952
    Dec 15, 2019
    7,124.24
    7,181.08
    6,924.38
    7,152.30
    16,881,129,804
    129,481,424,648
    Dec 14, 2019
    7,268.90
    7,308.84
    7,097.21
    7,124.67
    17,137,029,730
    128,970,221,233
    Dec 13, 2019
    7,244.66
    7,293.56
    7,227.12
    7,269.68
    17,125,736,940
    131,581,377,758
    Dec 12, 2019
    7,216.74
    7,266.64
    7,164.74
    7,243.13
    18,927,080,224
    131,087,151,088
    Dec 11, 2019
    7,277.20
    7,324.16
    7,195.53
    7,217.43
    16,350,490,689
    130,609,895,528
    Dec 10, 2019
    7,397.13
    7,424.02
    7,246.04
    7,278.12
    18,249,031,195
    131,696,121,855
    Dec 09, 2019
    7,561.80
    7,618.09
    7,365.99
    7,400.90
    17,872,021,272
    133,904,005,787
    Dec 08, 2019
    7,551.34
    7,634.61
    7,476.09
    7,564.35
    15,409,908,086
    136,847,419,896
    Dec 07, 2019
    7,547.27
    7,589.95
    7,525.71
    7,556.24
    15,453,520,564
    136,686,769,529
    Dec 06, 2019
    7,450.56
    7,547.00
    7,392.18
    7,547.00
    18,104,466,307
    136,504,883,935
    Dec 05, 2019
    7,253.24
    7,743.43
    7,232.68
    7,448.31
    18,816,085,231
    134,706,455,048
    Dec 04, 2019
    7,320.13
    7,539.78
    7,170.92
    7,252.03
    21,664,240,918
    131,143,073,943
    Dec 03, 2019
    7,323.98
    7,418.86
    7,229.36
    7,320.15
    14,797,485,769
    132,359,942,301
    Dec 02, 2019
    7,424.04
    7,474.82
    7,233.40
    7,321.99
    17,082,040,706
    132,378,982,377
    Dec 01, 2019
    7,571.62
    7,571.62
    7,291.34
    7,424.29
    18,720,708,479
    134,215,145,410
    Nov 30, 2019
    7,764.06
    7,836.10
    7,515.85
    7,569.63
    17,158,194,786
    136,829,391,049
    Nov 29, 2019
    7,466.73
    7,781.18
    7,460.76
    7,761.24
    19,709,695,456
    140,280,108,521

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

Bitcoin Statistics

Bitcoin Price
$6,354.37 USD
Bitcoin ROI
4,596.50%
Market Rank
#1
Market Cap
$116,282,730,883 USD
24 Hour Volume
$35,297,463,194 USD
Circulating Supply
18,299,650 BTC
Total Supply
18,299,650 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 /
$4,106.98 USD
90 Day High / Low
$10,457.63 USD /
$4,106.98 USD
30 Day High / Low
$9,167.70 USD /
$4,106.98 USD
7 Day High / Low
$6,793.84 USD /
$5,903.23 USD
24 Hour High / Low
$6,452.22 USD /
$6,202.37 USD
Yesterday's High / Low
$6,504.52 USD /
$6,374.16 USD
Yesterday's Open / Close
$6,430.61 USD /
$6,438.64 USD
Yesterday's Change
$8.04 USD (0.12%)
Yesterday's Volume
$32,786,468,812 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.