Bitcoin
(BTC)
8230.18
USD
(3.08%)
1.00 BTC (0.00%)
1.00 BTC (0.00%)
Buy Crypto In Minutes
-
Gemini: “Best Crypto Exchange” - 2019 Markets Choice Awards
Buy Crypto Instantly with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!
Exchange
-
BHEX: The Innovative Trading Platform
Backed by Huobi & OKEX; offers OTC, Spot and Derivatives trading, and provides Exchange Cloud solution and liquidity aggregation services to 100+ clients.
Trade crypto with USD, EUR, GBP and other currencies
-
Crypto.com - The crypto super app - Buy, sell, earn in one place.
Buy 55+ coins at True Cost. Enjoy the lowest possible prices. No fees. No markups. Join our 1 million users today.
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Your Crypto Banking Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.
Cap. Marché
148,178,027,509
USD
18,004,225 BTC
18,004,225 BTC
Volume (24h)
15,398,151,006
USD
1,870,974 BTC
1,870,974 BTC
Offre en Circulation
18,004,225
BTC
Offre Max
21,000,000
BTC
- Rang 1
- Site Internet
- Forum de Discussion
- Code Source
- Documentation technique
- Coin Mineable
Historique données pour Bitcoin
Devise en USD
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 20 oct. 2019 | 7997.81 | 8281.82 | 7949.44 | 8222.08 | 15,504,249,442 | 148,026,597,064 |
| 19 oct. 2019 | 7973.80 | 8082.63 | 7944.78 | 7988.56 | 13,797,825,640 | 143,808,163,807 |
| 18 oct. 2019 | 8100.93 | 8138.41 | 7902.16 | 7973.21 | 15,651,592,610 | 143,517,630,376 |
| 17 oct. 2019 | 8047.81 | 8134.83 | 8000.94 | 8103.91 | 14,313,052,244 | 145,853,994,298 |
| 16 oct. 2019 | 8204.67 | 8216.81 | 7985.09 | 8047.53 | 16,071,646,996 | 144,823,993,562 |
| 15 oct. 2019 | 8373.46 | 8410.71 | 8182.71 | 8205.37 | 15,220,412,632 | 147,650,082,215 |
| 14 oct. 2019 | 8320.83 | 8390.21 | 8284.13 | 8374.69 | 15,151,387,859 | 150,680,499,056 |
| 13 oct. 2019 | 8336.90 | 8470.99 | 8276.61 | 8321.01 | 13,808,286,059 | 149,700,817,939 |
| 12 oct. 2019 | 8315.66 | 8415.24 | 8313.34 | 8336.56 | 14,532,641,605 | 149,965,767,624 |
| 11 oct. 2019 | 8585.26 | 8721.78 | 8316.18 | 8321.76 | 19,604,381,101 | 149,685,618,275 |
| 10 oct. 2019 | 8585.28 | 8625.27 | 8471.93 | 8586.47 | 17,618,660,671 | 154,430,515,160 |
| 09 oct. 2019 | 8229.84 | 8627.71 | 8169.30 | 8595.74 | 19,384,942,333 | 154,579,656,110 |
| 08 oct. 2019 | 8246.85 | 8332.72 | 8185.76 | 8228.78 | 15,592,264,032 | 147,966,069,982 |
| 07 oct. 2019 | 7989.12 | 8308.45 | 7905.77 | 8245.62 | 18,009,742,607 | 148,252,589,805 |
| 06 oct. 2019 | 8149.88 | 8161.41 | 7958.85 | 7988.16 | 13,160,830,305 | 143,607,672,862 |
| 05 oct. 2019 | 8210.15 | 8215.53 | 8071.12 | 8151.50 | 12,200,497,197 | 146,529,229,668 |
| 04 oct. 2019 | 8259.49 | 8260.06 | 8151.24 | 8205.94 | 13,139,456,229 | 147,491,804,056 |
| 03 oct. 2019 | 8390.77 | 8414.23 | 8146.44 | 8259.99 | 13,668,823,409 | 148,448,162,840 |
| 02 oct. 2019 | 8344.21 | 8393.04 | 8227.70 | 8393.04 | 13,125,712,443 | 150,823,797,662 |
| 01 oct. 2019 | 8299.72 | 8497.69 | 8232.68 | 8343.28 | 15,305,343,413 | 149,913,972,768 |
| 30 sept. 2019 | 8104.23 | 8314.23 | 7830.76 | 8293.87 | 17,115,474,183 | 149,011,567,415 |
| 29 sept. 2019 | 8246.04 | 8261.71 | 7990.50 | 8104.19 | 13,034,629,109 | 145,590,374,681 |
| 28 sept. 2019 | 8251.27 | 8285.62 | 8125.43 | 8245.92 | 14,141,152,736 | 148,122,503,616 |
| 27 sept. 2019 | 8113.10 | 8271.52 | 7965.92 | 8251.85 | 16,408,941,156 | 148,212,635,834 |
| 26 sept. 2019 | 8487.67 | 8515.69 | 7895.63 | 8118.97 | 19,258,205,289 | 145,812,492,488 |
| 25 sept. 2019 | 8603.43 | 8744.83 | 8325.40 | 8486.99 | 21,744,728,353 | 152,404,005,091 |
| 24 sept. 2019 | 9729.32 | 9804.32 | 8370.80 | 8620.57 | 25,002,886,689 | 154,785,821,876 |
| 23 sept. 2019 | 10067.96 | 10074.24 | 9727.14 | 9729.32 | 15,144,925,408 | 174,674,558,023 |
| 22 sept. 2019 | 10024.12 | 10074.44 | 9922.53 | 10070.39 | 13,199,651,698 | 180,784,051,699 |
| 21 sept. 2019 | 10183.65 | 10188.10 | 10000.71 | 10019.72 | 13,425,266,806 | 179,853,287,294 |
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
À propos de Bitcoin
Bitcoin (BTC) is a cryptocurrency. Users are able to generate BTC through the process of mining. Bitcoin has a current supply of 18,004,225 BTC. The last known price of Bitcoin is 8230.18 USD and is up 3.08% over the last 24 hours. It is currently trading on 510 active market(s) with 15,398,151,006 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
