Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Bitcoin Bitcoin (BTC)
7913.70 USD (-0.64%)
1.00 BTC (0.00%)

Acheter

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Portefeuille

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. Marché
140,198,926,881 USD
17,715,975 BTC
Volume (24h)
23,910,209,067 USD
3,022,723 BTC
Offre en Circulation
17,715,975 BTC
Offre Max
21,000,000 BTC

Historique données pour Bitcoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
21 mai 2019 7977.97 8062.17 7843.34 7963.33 25,127,245,056 141,065,573,610
20 mai 2019 8196.92 8200.97 7678.78 7978.31 23,843,404,340 141,315,695,728
19 mai 2019 7267.96 8261.94 7267.96 8197.69 25,902,422,040 145,185,076,705
18 mai 2019 7341.66 7447.27 7251.50 7271.21 21,354,286,562 128,761,727,083
17 mai 2019 7886.93 7929.15 7038.12 7343.90 30,066,644,905 130,034,777,633
16 mai 2019 8194.50 8320.82 7729.61 7884.91 33,167,197,581 139,599,559,278
15 mai 2019 7989.37 8216.42 7899.11 8205.17 28,344,112,920 145,254,332,460
14 mai 2019 7807.88 8268.71 7696.39 7994.42 32,031,452,227 141,508,656,735
13 mai 2019 6971.18 8047.41 6898.28 7814.92 28,677,672,181 138,316,573,807
12 mai 2019 7203.51 7503.87 6815.77 6972.37 27,773,333,680 123,389,710,222
11 mai 2019 6379.67 7333.00 6375.70 7204.77 28,867,562,329 127,488,435,181
10 mai 2019 6175.82 6434.62 6161.52 6378.85 19,419,875,368 112,863,284,035
09 mai 2019 5982.32 6183.04 5982.32 6174.53 16,784,645,411 109,238,600,750
08 mai 2019 5849.48 5989.98 5794.72 5982.46 15,320,605,300 105,829,143,585
07 mai 2019 5745.60 5988.18 5741.40 5829.50 18,026,409,033 103,112,368,557
06 mai 2019 5791.69 5802.96 5653.69 5746.81 15,737,171,804 101,640,471,056
05 mai 2019 5831.07 5833.86 5708.04 5795.71 14,808,830,723 102,494,420,158
04 mai 2019 5769.20 5886.89 5645.47 5831.17 17,567,780,766 103,112,021,259
03 mai 2019 5505.55 5865.88 5490.20 5768.29 18,720,780,006 101,986,240,859
02 mai 2019 5402.42 5522.26 5394.22 5505.28 14,644,460,907 97,330,112,147
01 mai 2019 5350.91 5418.00 5347.65 5402.70 13,679,528,236 95,501,110,091
30 avr. 2019 5247.73 5363.26 5224.19 5350.73 13,878,964,574 94,573,826,827
29 avr. 2019 5284.86 5311.27 5216.49 5247.35 13,735,490,672 92,737,510,865
28 avr. 2019 5271.75 5326.23 5255.68 5285.14 12,819,992,056 93,391,244,395
27 avr. 2019 5279.47 5310.75 5233.64 5268.29 13,111,274,675 93,086,156,556
26 avr. 2019 5210.30 5383.63 5177.37 5279.35 16,812,108,040 93,272,287,960
25 avr. 2019 5466.52 5542.24 5181.34 5210.52 15,330,283,408 92,046,492,864
24 avr. 2019 5571.51 5642.04 5418.26 5464.87 17,048,033,399 96,530,038,144
23 avr. 2019 5399.37 5633.80 5389.41 5572.36 15,867,308,108 98,417,387,004
22 avr. 2019 5312.49 5422.69 5280.28 5399.37 14,601,631,648 95,354,207,776
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de 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."

Statistiques de Bitcoin
Prix de Bitcoin 7913.70 USD
RSI de Bitcoin +5749.00%
Rang sur le marché #1
Cap. Marché 140,198,926,881 USD
Volume sur 24 H 23,910,209,067 USD
Offre en Circulation 17,715,975 BTC
Offre Totale 17,715,975 BTC
Offre Max 21,000,000 BTC
Le plus haut 20089.00 USD
(17 déc. 2017)
Le plus bas 65.53 USD
(05 juil. 2013)
Bas / Haut sur 52 semaines 8424.27 USD /
3191.30 USD
Bas / Haut sur 90 jours 8320.82 USD /
3733.75 USD
Bas / Haut sur 30 jours 8320.82 USD /
5177.37 USD
Bas / Haut sur 7 jours 8320.82 USD /
7038.12 USD
Bas / Haut sur 24 heures 8062.17 USD /
7814.30 USD
Bas / Haut hier 8062.17 USD /
7843.34 USD
Ouverture / Fermeture d'hier 7977.97 USD /
7963.33 USD
Change d'hier $-14.64 USD (-0.18%)
Volume d'hier $25,127,245,056 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)