Cap. Marché:

Bitcoin Bitcoin (BTC)

3637.89 USD (-0.91%)
1.00 BTC (0.00%)

Buy

Crypto-Backed Loan

Cap. Marché
63,612,911,711 USD
17,486,200 BTC
Volume (24h)
5,344,639,535 USD
1,468,894 BTC
Offre en Circulation
17,486,200 BTC
Offre Max
21,000,000 BTC

Historique données pour Bitcoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
16 janv. 2019 3631.51 3685.78 3624.67 3655.01 5,394,457,145 63,909,348,776
15 janv. 2019 3704.22 3720.15 3619.95 3630.68 5,537,192,302 63,477,817,959
14 janv. 2019 3557.31 3727.84 3552.29 3706.05 5,651,384,490 64,789,619,995
13 janv. 2019 3658.87 3674.76 3544.93 3552.95 4,681,302,466 62,106,461,671
12 janv. 2019 3686.97 3698.98 3653.81 3661.30 4,778,170,883 63,994,140,882
11 janv. 2019 3674.02 3713.88 3653.07 3687.37 5,538,712,865 64,443,301,117
10 janv. 2019 4034.41 4064.07 3659.17 3678.92 6,874,143,796 64,288,932,886
09 janv. 2019 4031.55 4068.40 4022.66 4035.30 5,115,905,225 70,508,733,459
08 janv. 2019 4028.47 4109.02 3996.96 4030.85 5,306,593,305 70,422,743,854
07 janv. 2019 4078.59 4092.61 4020.89 4025.25 5,228,625,637 70,316,305,580
06 janv. 2019 3836.52 4093.30 3826.51 4076.63 5,597,027,440 71,206,795,853
05 janv. 2019 3851.97 3904.90 3836.90 3845.19 5,137,609,824 67,157,570,935
04 janv. 2019 3832.04 3865.93 3783.85 3857.72 4,847,965,467 67,368,333,500
03 janv. 2019 3931.05 3935.69 3826.22 3836.74 4,530,215,219 66,994,920,903
02 janv. 2019 3849.22 3947.98 3817.41 3943.41 5,244,856,836 68,849,856,732
01 janv. 2019 3746.71 3850.91 3707.23 3843.52 4,324,200,990 67,098,634,181
31 déc. 2018 3866.84 3868.74 3725.87 3742.70 4,661,840,806 65,331,499,158
30 déc. 2018 3822.38 3901.91 3797.22 3865.95 4,770,578,575 67,475,512,827
29 déc. 2018 3932.49 3963.76 3820.41 3820.41 4,991,655,917 66,672,244,158
28 déc. 2018 3653.13 3956.14 3642.63 3923.92 5,631,554,348 68,471,837,969
27 déc. 2018 3854.69 3874.42 3645.45 3654.83 5,130,222,366 63,768,757,101
26 déc. 2018 3819.67 3893.36 3769.86 3857.30 5,326,547,918 67,292,819,465
25 déc. 2018 4081.03 4089.56 3760.02 3815.49 6,158,207,293 66,556,033,172
24 déc. 2018 4000.33 4271.79 4000.33 4078.60 7,240,968,501 71,137,548,589
23 déc. 2018 4020.99 4085.72 3976.41 3998.98 6,151,275,490 69,741,217,417
22 déc. 2018 3898.08 4014.18 3855.74 4014.18 5,605,823,233 69,997,508,295
21 déc. 2018 4133.70 4198.43 3850.95 3896.54 7,206,015,706 67,937,650,255
20 déc. 2018 3742.20 4191.23 3728.97 4134.44 8,927,129,279 72,078,243,771
19 déc. 2018 3706.82 3949.32 3687.23 3745.95 6,810,689,119 65,299,132,785
18 déc. 2018 3544.76 3701.35 3487.17 3696.06 5,911,325,473 64,422,587,801
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)