Bitcoin
(BTC)
1.00 BTC (0.00%)
Acheter
-
Crypto.com
Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Portefeuille
-
Guarda
Multi-currency, custody-free wallet
Earn Interest on EUR & Stablecoins
-
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your stablecoins and EUR, compounding interest paid out daily. Custodial assets are insured.
Cap. Marché
17,715,975 BTC
Volume (24h)
3,022,723 BTC
Offre en Circulation
Offre Max
- Rang 1
- Site Internet
- Forum de Discussion
- Code Source
- Documentation technique
- Coin Mineable
Historique données pour Bitcoin
| 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 |
* 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."
Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
