Cap. Marché:

Bitcoin Bitcoin (BTC)

6519.89 USD (0.72%)
1.00 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Cap. Marché
113,019,503,484 USD
17,334,562 BTC
Volume (24h)
3,223,729,269 USD
497,719 BTC
Offre en Circulation
17,334,562 BTC
Offre Max
21,000,000 BTC

Historique données pour Bitcoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
20 oct. 2018 6460.92 6497.72 6449.00 6489.19 3,379,130,000 111,975,104,604
19 oct. 2018 6478.07 6493.68 6445.31 6465.41 3,578,870,000 112,260,867,815
18 oct. 2018 6542.33 6567.54 6450.04 6476.71 3,924,080,000 113,362,957,170
17 oct. 2018 6590.52 6601.21 6517.45 6544.43 4,088,420,000 114,186,770,970
16 oct. 2018 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,364,427,917
15 oct. 2018 6292.64 6965.06 6258.68 6596.54 7,370,770,000 109,002,222,118
14 oct. 2018 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,921,493,433
13 oct. 2018 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,730,110,384
12 oct. 2018 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,047,410,049
11 oct. 2018 6586.74 6586.74 6243.74 6256.24 5,181,640,000 114,051,783,103
10 oct. 2018 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,967,098,651
09 oct. 2018 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,177,623,331
08 oct. 2018 6600.19 6675.06 6576.04 6652.23 3,979,460,000 114,251,052,224
07 oct. 2018 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,074,648,410
06 oct. 2018 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,614,282,649
05 oct. 2018 6574.15 6623.62 6557.41 6622.48 3,671,500,000 113,767,335,788
04 oct. 2018 6497.91 6603.31 6497.91 6576.69 3,838,410,000 112,435,991,226
03 oct. 2018 6553.86 6571.46 6454.03 6502.59 3,887,310,000 113,392,236,466
02 oct. 2018 6593.24 6611.84 6537.90 6556.10 3,979,260,000 114,062,551,875
01 oct. 2018 6619.85 6653.30 6549.08 6589.62 4,000,970,000 114,509,724,600
30 sept. 2018 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,234,369,232
29 sept. 2018 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,885,697,090
28 sept. 2018 6678.75 6785.03 6598.32 6644.13 5,014,430,000 115,489,513,453
27 sept. 2018 6495.29 6712.10 6464.95 6676.75 4,606,810,000 112,305,283,440
26 sept. 2018 6452.79 6585.91 6397.89 6495.00 4,437,300,000 111,559,240,252
25 sept. 2018 6603.64 6603.64 6381.86 6446.47 4,726,180,000 114,153,287,747
24 sept. 2018 6704.77 6713.56 6580.90 6595.41 4,177,310,000 115,889,159,338
23 sept. 2018 6715.32 6766.15 6679.42 6710.63 4,197,500,000 116,058,736,872
22 sept. 2018 6735.05 6814.56 6616.80 6721.98 4,509,660,000 116,386,818,047
21 sept. 2018 6513.87 6794.33 6496.36 6734.95 6,531,940,000 112,552,829,858
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)