Bitcoin (BTC)

Name: Bitcoin
Price: 6519.89 USD

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

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)