×
-
Classements
-
Outils
-
Resources
-
Helpful Links
- Blog
Classements
Cap. Marché
Crypto-monnaies
Plateformes d'échange
Outils
Resources
Cap. Marché
Crypto-monnaies
Plateformes d'échange
Close
Bitcoin
(BTC)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 18 mars 2019 | 4029.97 | 4071.56 | 4009.12 | 4032.51 | 9,646,954,186 | 70,958,165,407 |
| 17 mars 2019 | 4047.72 | 4054.12 | 4006.41 | 4025.23 | 8,221,625,400 | 70,821,939,585 |
| 16 mars 2019 | 3963.90 | 4077.04 | 3961.66 | 4048.73 | 9,856,166,973 | 71,227,967,573 |
| 15 mars 2019 | 3926.66 | 3968.54 | 3914.02 | 3960.91 | 9,394,210,605 | 69,675,002,377 |
| 14 mars 2019 | 3905.58 | 3946.50 | 3901.30 | 3924.37 | 10,480,789,570 | 69,024,696,307 |
| 13 mars 2019 | 3913.05 | 3926.60 | 3891.90 | 3906.72 | 9,469,184,841 | 68,706,700,381 |
| 12 mars 2019 | 3903.76 | 3926.89 | 3863.56 | 3909.16 | 9,809,887,079 | 68,743,000,581 |
| 11 mars 2019 | 3953.74 | 3966.38 | 3889.24 | 3905.23 | 10,125,901,903 | 68,666,928,025 |
| 10 mars 2019 | 3966.17 | 3966.17 | 3924.38 | 3951.60 | 9,713,267,607 | 69,475,297,370 |
| 09 mars 2019 | 3894.55 | 3987.24 | 3892.39 | 3963.31 | 10,796,103,518 | 69,674,508,655 |
| 08 mars 2019 | 3913.23 | 3950.43 | 3875.23 | 3901.13 | 10,638,638,944 | 68,574,579,320 |
| 07 mars 2019 | 3903.38 | 3939.37 | 3894.11 | 3911.48 | 9,584,165,519 | 68,749,421,311 |
| 06 mars 2019 | 3897.08 | 3919.51 | 3871.46 | 3903.94 | 9,175,291,529 | 68,609,885,776 |
| 05 mars 2019 | 3759.83 | 3903.92 | 3745.18 | 3896.38 | 10,174,126,415 | 68,470,655,400 |
| 04 mars 2019 | 3845.09 | 3867.38 | 3733.75 | 3761.56 | 9,029,175,788 | 66,094,551,587 |
| 03 mars 2019 | 3862.27 | 3875.48 | 3836.91 | 3847.18 | 7,253,558,152 | 67,592,376,373 |
| 02 mars 2019 | 3855.32 | 3874.61 | 3832.13 | 3864.42 | 7,578,786,076 | 67,888,255,371 |
| 01 mars 2019 | 3853.76 | 3907.80 | 3851.69 | 3859.58 | 7,661,247,975 | 67,796,965,743 |
| 28 févr. 2019 | 3848.26 | 3906.06 | 3845.82 | 3854.79 | 8,399,767,798 | 67,704,774,107 |
| 27 févr. 2019 | 3857.48 | 3888.80 | 3787.06 | 3851.05 | 8,301,309,684 | 67,631,949,500 |
| 26 févr. 2019 | 3878.70 | 3891.58 | 3837.99 | 3854.36 | 7,931,218,996 | 67,683,296,223 |
| 25 févr. 2019 | 3807.00 | 3913.71 | 3807.00 | 3882.70 | 9,318,796,067 | 68,173,204,651 |
| 24 févr. 2019 | 4145.46 | 4210.64 | 3793.71 | 3810.43 | 10,794,227,451 | 66,897,483,404 |
| 23 févr. 2019 | 3998.92 | 4166.29 | 3968.73 | 4142.53 | 8,922,258,316 | 72,720,867,208 |
| 22 févr. 2019 | 3952.41 | 4006.54 | 3950.82 | 4005.53 | 7,826,525,254 | 70,308,555,857 |
| 21 févr. 2019 | 4000.26 | 4010.01 | 3940.11 | 3954.12 | 7,775,128,102 | 69,398,333,876 |
| 20 févr. 2019 | 3946.68 | 4000.49 | 3926.25 | 3999.82 | 8,693,373,948 | 70,194,350,042 |
| 19 févr. 2019 | 3911.66 | 4010.88 | 3908.15 | 3947.09 | 9,933,626,655 | 69,262,673,238 |
| 18 févr. 2019 | 3671.37 | 3936.67 | 3669.98 | 3915.71 | 9,908,216,640 | 68,704,389,994 |
| 17 févr. 2019 | 3633.36 | 3680.54 | 3619.18 | 3673.84 | 7,039,512,503 | 64,453,368,779 |
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 would allow online payments to be sent directly from one party to another without going through a financial institution."
| Bitcoin Price | 4042.83 USD |
|---|---|
| Market Rank | #1 |
| Cap. Marché | 71,143,903,970 USD |
| 24h Volume | 8,889,273,855 USD |
| Offre en Circulation | 17,597,550 BTC |
| Offre Totale | 17,597,550 BTC |
| Offre Max | 21,000,000 BTC |
| Yesterday's Open / Close | $4029.97 USD / $4032.51 USD |
| Yesterday's High / Low | $4071.56 USD / $4009.12 USD |
| Yesterday's Change | +2.54 USD (+0.06%) |
| Yesterday's Volume | $9,646,954,186 USD |
