Cap. Marché:
Bitcoin Bitcoin (BTC)
3980.64 USD (0.86%)
1.00 BTC (0.00%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

Crypto-Backed Loan

Cap. Marché
69,869,200,203 USD
17,552,237 BTC
Volume (24h)
7,559,295,338 USD
1,901,963 BTC
Offre en Circulation
17,552,237 BTC
Offre Max
21,000,000 BTC

Historique données pour Bitcoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
07 janv. 2018 17527.30 17579.60 16087.70 16477.60 15,866,000,384 276,634,797,271
06 janv. 2018 17462.10 17712.40 16764.60 17527.00 18,314,600,448 294,217,423,675
05 janv. 2018 15477.20 17705.20 15202.80 17429.50 23,840,899,072 292,544,135,538
04 janv. 2018 15270.70 15739.70 14522.20 15599.20 21,783,199,744 261,795,321,110
03 janv. 2018 14978.20 15572.80 14844.50 15201.00 16,871,900,160 255,080,562,912
02 janv. 2018 13625.00 15444.60 13163.60 14982.10 16,846,600,192 251,377,913,955
01 janv. 2018 14112.20 14112.20 13154.70 13657.20 10,291,200,000 229,119,155,396
31 déc. 2017 12897.70 14377.40 12755.60 14156.40 12,136,299,520 237,465,823,980
30 déc. 2017 14681.90 14681.90 12350.10 12952.20 14,452,599,808 217,239,803,085
29 déc. 2017 14695.80 15279.00 14307.00 14656.20 13,025,500,160 245,793,634,125
28 déc. 2017 15864.10 15888.40 13937.30 14606.50 12,336,499,712 244,929,825,575
27 déc. 2017 16163.50 16930.90 15114.30 15838.50 12,487,600,128 265,559,172,050
26 déc. 2017 14036.60 16461.20 14028.90 16099.80 13,454,300,160 269,908,107,763
25 déc. 2017 13995.90 14593.00 13448.90 14026.60 10,664,699,904 235,126,843,805
24 déc. 2017 14608.20 14626.00 12747.70 13925.80 11,572,299,776 233,414,163,395
23 déc. 2017 13948.70 15603.20 13828.80 14699.20 13,086,000,128 246,349,213,910
22 déc. 2017 15898.00 15943.40 11833.00 13831.80 22,197,999,616 231,788,283,457
21 déc. 2017 16642.40 17567.70 15342.70 15802.90 16,516,599,808 264,788,651,530
20 déc. 2017 17760.30 17934.70 16077.70 16624.60 22,149,699,584 278,528,964,015
19 déc. 2017 19118.30 19177.80 17275.40 17776.70 16,894,499,840 297,801,055,828
18 déc. 2017 19106.40 19371.00 18355.90 19114.20 14,839,499,776 320,174,318,520
17 déc. 2017 19475.80 20089.00 18974.10 19140.80 13,314,599,936 320,576,568,850
16 déc. 2017 17760.30 19716.70 17515.30 19497.40 12,740,599,808 326,502,485,530
15 déc. 2017 16601.30 18154.10 16601.30 17706.90 14,309,999,616 296,482,120,238
14 déc. 2017 16384.60 17085.80 16185.90 16564.00 13,777,399,808 277,310,347,000
13 déc. 2017 17500.00 17653.10 16039.70 16408.20 12,976,900,096 274,663,619,978
12 déc. 2017 16919.80 17781.80 16571.60 17415.40 14,603,799,552 291,483,935,710
11 déc. 2017 15427.40 17513.90 15404.80 16936.80 12,153,900,032 283,439,888,520
10 déc. 2017 15168.40 15850.60 13226.60 15455.40 13,433,299,968 258,615,393,665
09 déc. 2017 16523.30 16783.00 13674.90 15178.20 13,911,300,096 253,946,084,745
08 déc. 2017 17802.90 18353.40 14336.90 16569.40 21,135,998,976 277,185,764,485
07 déc. 2017 14266.10 17899.70 14057.30 17899.70 17,950,699,520 299,405,364,249
06 déc. 2017 11923.40 14369.10 11923.40 14291.50 12,656,300,032 239,024,437,136
05 déc. 2017 11685.70 12032.00 11604.60 11916.70 6,895,260,160 199,278,350,420
04 déc. 2017 11315.40 11657.20 11081.80 11657.20 6,132,409,856 194,912,755,450
03 déc. 2017 11082.70 11858.70 10862.00 11323.20 6,608,309,760 189,302,389,920
02 déc. 2017 10978.30 11320.20 10905.10 11074.60 5,138,500,096 185,122,039,035
01 déc. 2017 10198.60 11046.70 9694.65 10975.60 6,783,119,872 183,444,663,767
30 nov. 2017 9906.79 10801.00 9202.05 10233.60 8,310,689,792 171,020,085,600
29 nov. 2017 10077.40 11517.40 9601.03 9888.61 11,568,799,744 165,233,728,795
28 nov. 2017 9823.43 10125.70 9736.30 10058.80 6,348,819,968 168,056,012,886
27 nov. 2017 9352.72 9818.35 9352.72 9818.35 5,653,320,192 164,019,464,090
26 nov. 2017 8789.04 9522.93 8775.59 9330.55 5,475,579,904 155,850,742,551
25 nov. 2017 8241.71 8790.92 8191.15 8790.92 4,342,060,032 146,820,557,006
24 nov. 2017 8074.02 8374.16 7940.93 8253.69 5,058,610,176 137,831,976,173
23 nov. 2017 8232.38 8267.40 8038.77 8038.77 4,225,179,904 134,227,860,479
22 nov. 2017 8077.95 8302.26 8075.47 8253.55 3,633,530,112 137,797,862,084
21 nov. 2017 8205.74 8348.66 7762.71 8071.26 4,277,609,984 134,739,693,480
20 nov. 2017 8039.07 8336.86 7949.36 8200.64 3,488,450,048 136,881,802,624
19 nov. 2017 7766.03 8101.91 7694.10 8036.49 3,149,319,936 134,124,196,206
18 nov. 2017 7697.21 7884.99 7463.44 7790.15 3,667,190,016 129,997,247,838
17 nov. 2017 7853.57 8004.59 7561.09 7708.99 4,651,670,016 128,621,507,062
16 nov. 2017 7323.24 7967.38 7176.58 7871.69 5,123,809,792 131,328,418,537
15 nov. 2017 6634.76 7342.25 6634.76 7315.54 4,200,880,128 122,035,826,506
14 nov. 2017 6561.48 6764.98 6461.75 6635.75 3,197,110,016 110,683,148,744
13 nov. 2017 5938.25 6811.19 5844.29 6559.49 6,263,249,920 109,400,650,105
12 nov. 2017 6295.45 6625.05 5519.01 5950.07 8,957,349,888 99,226,193,603
11 nov. 2017 6618.61 6873.15 6204.22 6357.60 4,908,680,192 106,016,076,151
10 nov. 2017 7173.73 7312.00 6436.87 6618.14 5,208,249,856 110,354,089,394
09 nov. 2017 7446.83 7446.83 7101.52 7143.58 3,226,249,984 119,104,730,750
08 nov. 2017 7141.38 7776.42 7114.02 7459.69 4,602,200,064 124,360,767,999
07 nov. 2017 7023.10 7253.32 7023.10 7144.38 2,326,340,096 119,091,456,315
06 nov. 2017 7403.22 7445.77 7007.31 7022.76 3,111,899,904 117,050,623,317
05 nov. 2017 7404.52 7617.48 7333.19 7407.41 2,380,410,112 123,449,206,170
04 nov. 2017 7164.48 7492.86 7031.28 7379.95 2,483,800,064 122,978,748,805
03 nov. 2017 7087.53 7461.29 7002.94 7207.76 3,369,860,096 120,097,405,359
02 nov. 2017 6777.77 7367.33 6758.72 7078.50 4,653,770,240 117,933,380,780
01 nov. 2017 6440.97 6767.31 6377.88 6767.31 2,870,320,128 112,735,345,036
31 oct. 2017 6132.02 6470.43 6103.33 6468.40 2,311,379,968 107,743,731,291
30 oct. 2017 6114.85 6214.99 6040.85 6130.53 1,772,150,016 102,105,356,519
29 oct. 2017 5754.44 6255.71 5724.58 6153.85 2,859,040,000 102,482,445,590
28 oct. 2017 5787.82 5876.72 5689.19 5753.09 1,403,920,000 95,797,359,518
27 oct. 2017 5899.74 5988.39 5728.82 5780.90 1,710,130,048 96,254,297,360
26 oct. 2017 5747.95 5976.80 5721.22 5904.83 1,905,040,000 98,310,176,011
25 oct. 2017 5524.60 5754.33 5397.88 5750.80 1,966,989,952 95,732,630,220
24 oct. 2017 5935.52 5935.52 5504.18 5526.64 2,735,699,968 91,988,225,800
23 oct. 2017 6006.00 6075.59 5732.47 5930.32 2,401,840,128 98,695,054,084
22 oct. 2017 6036.66 6076.26 5792.34 6008.42 2,034,630,016 99,981,911,326
21 oct. 2017 5996.79 6194.88 5965.07 6031.60 2,207,099,904 100,353,682,389
20 oct. 2017 5708.11 6060.11 5627.23 6011.45 2,354,429,952 100,007,083,345
19 oct. 2017 5583.74 5744.35 5531.06 5708.52 1,780,540,032 94,954,808,115
18 oct. 2017 5603.82 5603.82 5151.44 5590.69 2,399,269,888 92,982,539,106
17 oct. 2017 5741.58 5800.35 5472.72 5605.51 1,821,570,048 93,218,297,189
16 oct. 2017 5687.57 5776.23 5544.21 5725.59 2,008,070,016 95,203,392,843
15 oct. 2017 5835.96 5852.48 5478.61 5678.19 1,976,039,936 94,403,031,755
14 oct. 2017 5643.53 5837.70 5591.64 5831.79 1,669,030,016 96,942,498,331
13 oct. 2017 5464.16 5840.30 5436.85 5647.21 3,615,480,064 93,864,253,934
12 oct. 2017 4829.58 5446.91 4822.00 5446.91 2,791,610,112 90,525,666,972
11 oct. 2017 4789.25 4873.73 4751.63 4826.48 1,222,279,936 80,205,238,020
10 oct. 2017 4776.21 4922.17 4765.10 4781.99 1,597,139,968 79,457,603,224
09 oct. 2017 4614.52 4878.71 4564.25 4772.02 1,968,739,968 79,282,158,943
08 oct. 2017 4429.67 4624.14 4405.64 4610.48 1,313,869,952 76,589,293,760
07 oct. 2017 4369.35 4443.88 4321.05 4426.89 906,928,000 73,529,314,833
06 oct. 2017 4324.46 4413.27 4320.53 4370.81 1,069,939,968 72,589,262,957
05 oct. 2017 4229.88 4362.64 4164.05 4328.41 1,161,769,984 71,876,277,937
04 oct. 2017 4319.37 4352.31 4210.42 4229.36 1,116,770,048 70,225,033,578
03 oct. 2017 4408.46 4432.47 4258.89 4317.48 1,288,019,968 71,681,069,637
02 oct. 2017 4395.81 4470.23 4377.46 4409.32 1,431,730,048 73,195,646,776
01 oct. 2017 4341.05 4403.74 4269.81 4403.74 1,208,210,048 73,094,870,674
30 sept. 2017 4166.11 4358.43 4160.86 4338.71 1,207,449,984 72,008,428,789
29 sept. 2017 4171.62 4214.63 4039.29 4163.07 1,367,049,984 69,086,146,650
28 sept. 2017 4197.13 4279.31 4109.70 4174.73 1,712,320,000 69,270,823,146
27 sept. 2017 3892.94 4210.05 3884.82 4200.67 1,686,880,000 69,691,950,752
26 sept. 2017 3928.41 3969.89 3869.90 3892.35 1,043,740,032 64,569,365,079
25 sept. 2017 3681.58 3950.25 3681.58 3926.07 1,374,210,048 65,122,213,849
24 sept. 2017 3796.15 3796.15 3666.90 3682.84 768,014,976 61,081,971,156
23 sept. 2017 3629.92 3819.21 3594.58 3792.40 928,113,984 62,892,069,389
22 sept. 2017 3628.02 3758.27 3553.53 3630.70 1,194,829,952 60,203,040,223
21 sept. 2017 3901.47 3916.42 3613.63 3631.04 1,411,480,064 60,202,370,872
20 sept. 2017 3916.36 4031.39 3857.73 3905.95 1,213,830,016 64,751,811,835
19 sept. 2017 4073.79 4094.07 3868.87 3924.97 1,563,980,032 65,061,185,838
18 sept. 2017 3591.09 4079.23 3591.09 4065.20 1,943,209,984 67,377,945,990
17 sept. 2017 3606.28 3664.81 3445.64 3582.88 1,239,149,952 59,377,995,376
16 sept. 2017 3637.75 3808.84 3487.79 3625.04 1,818,400,000 60,068,678,195
15 sept. 2017 3166.30 3733.45 2946.62 3637.52 4,148,069,888 60,267,886,368
14 sept. 2017 3875.37 3920.60 3153.86 3154.95 2,716,310,016 52,265,453,816
13 sept. 2017 4131.98 4131.98 3789.92 3882.59 2,219,409,920 64,311,123,695
12 sept. 2017 4168.88 4344.65 4085.22 4130.81 1,864,530,048 68,412,822,896
11 sept. 2017 4122.47 4261.67 4099.40 4161.27 1,557,330,048 68,907,352,119
10 sept. 2017 4229.34 4245.44 3951.04 4122.94 1,679,090,048 68,263,826,801
09 sept. 2017 4229.81 4308.82 4114.11 4226.06 1,386,230,016 69,963,847,482
08 sept. 2017 4605.16 4661.00 4075.18 4228.75 2,700,890,112 69,999,555,938
07 sept. 2017 4589.14 4655.04 4491.33 4599.88 1,844,620,032 76,132,843,874
06 sept. 2017 4376.59 4617.25 4376.59 4597.12 2,172,100,096 76,077,049,312
05 sept. 2017 4228.29 4427.84 3998.11 4376.53 2,697,969,920 72,417,728,536
04 sept. 2017 4591.63 4591.63 4108.40 4236.31 2,987,330,048 70,087,101,256
03 sept. 2017 4585.27 4714.08 4417.59 4582.96 1,933,190,016 75,812,181,334
02 sept. 2017 4901.42 4975.04 4469.24 4578.77 2,722,139,904 75,734,114,962
01 sept. 2017 4701.76 4892.01 4678.53 4892.01 2,599,079,936 80,905,039,782
31 août 2017 4555.59 4736.05 4549.40 4703.39 1,944,930,048 77,775,374,625
30 août 2017 4570.36 4626.52 4471.41 4565.30 1,937,849,984 75,482,724,984
29 août 2017 4389.21 4625.68 4352.13 4579.02 2,486,080,000 75,699,786,263
28 août 2017 4384.45 4403.93 4224.64 4382.66 1,959,330,048 72,445,588,933
27 août 2017 4345.10 4416.59 4317.29 4382.88 1,537,459,968 72,441,993,792
26 août 2017 4372.06 4379.28 4269.52 4352.40 1,511,609,984 71,929,882,019
25 août 2017 4332.82 4455.70 4307.35 4371.60 1,727,970,048 72,241,507,489
24 août 2017 4137.60 4376.39 4130.26 4334.68 2,037,750,016 71,625,870,868
23 août 2017 4089.01 4255.78 4078.41 4151.52 2,369,819,904 68,593,954,170
22 août 2017 3998.35 4128.76 3674.58 4100.52 3,764,239,872 67,743,202,431
21 août 2017 4090.48 4109.14 3988.60 4001.74 2,800,890,112 66,106,992,038
20 août 2017 4189.31 4196.29 4069.88 4087.66 2,109,769,984 67,520,478,838
19 août 2017 4137.75 4243.26 3970.55 4193.70 2,975,820,032 69,265,141,208
18 août 2017 4324.34 4370.13 4015.40 4160.62 2,941,710,080 68,710,871,037
17 août 2017 4384.44 4484.70 4243.71 4331.69 2,553,359,872 71,527,949,443
16 août 2017 4200.34 4381.23 3994.42 4376.63 2,272,039,936 72,260,183,303
15 août 2017 4326.99 4455.97 3906.18 4181.93 3,258,050,048 69,038,855,081
14 août 2017 4066.10 4325.13 3989.16 4325.13 2,463,089,920 71,394,704,654
13 août 2017 3880.04 4208.39 3857.80 4073.26 3,159,089,920 67,230,528,989
12 août 2017 3650.63 3949.92 3613.70 3884.71 2,219,589,888 64,111,163,866
11 août 2017 3373.82 3679.72 3372.12 3650.62 2,021,190,016 60,241,844,923
10 août 2017 3341.84 3453.45 3319.47 3381.28 1,515,110,016 55,791,120,000
09 août 2017 3420.40 3422.76 3247.67 3342.47 1,468,960,000 55,145,196,472
08 août 2017 3370.22 3484.85 3345.83 3419.94 1,752,760,064 56,417,337,745
07 août 2017 3212.78 3397.68 3180.89 3378.94 1,482,279,936 55,734,179,251
06 août 2017 3257.61 3293.29 3155.60 3213.94 1,105,030,016 53,006,426,108
05 août 2017 2897.63 3290.01 2874.83 3252.91 1,945,699,968 53,643,452,554
04 août 2017 2806.93 2899.33 2743.72 2895.89 1,002,120,000 47,749,461,443
03 août 2017 2709.56 2813.31 2685.14 2804.73 804,796,992 46,239,970,790
02 août 2017 2727.13 2762.53 2668.59 2710.67 1,094,950,016 44,684,649,516
01 août 2017 2871.30 2921.35 2685.61 2718.26 1,324,669,952 44,804,603,885
31 juil. 2017 2763.24 2889.62 2720.61 2875.34 860,574,976 47,388,334,773
30 juil. 2017 2724.39 2758.53 2644.85 2757.18 705,942,976 45,435,913,868
29 juil. 2017 2807.02 2808.76 2692.80 2726.45 803,745,984 44,924,534,585
28 juil. 2017 2679.73 2897.45 2679.73 2809.01 1,380,099,968 46,279,316,161
27 juil. 2017 2538.71 2693.32 2529.34 2671.78 789,104,000 44,013,533,097
26 juil. 2017 2577.77 2610.76 2450.80 2529.45 937,404,032 41,663,929,265
25 juil. 2017 2757.50 2768.08 2480.96 2576.48 1,460,089,984 42,433,788,244
24 juil. 2017 2732.70 2777.26 2699.19 2754.86 866,473,984 45,366,654,309
23 juil. 2017 2808.10 2832.18 2653.94 2730.40 1,072,840,000 44,957,775,265
22 juil. 2017 2668.63 2862.42 2657.71 2810.12 1,177,129,984 46,264,340,367
21 juil. 2017 2838.41 2838.41 2621.85 2667.76 1,489,449,984 43,915,296,559
20 juil. 2017 2269.89 2900.70 2269.89 2817.60 2,249,260,032 46,376,428,080
19 juil. 2017 2323.08 2397.17 2260.23 2273.43 1,245,100,032 37,415,031,061
18 juil. 2017 2233.52 2387.61 2164.77 2318.88 1,512,450,048 38,158,677,672
17 juil. 2017 1932.62 2230.49 1932.62 2228.41 1,201,760,000 36,665,393,517
16 juil. 2017 1991.98 2058.77 1843.03 1929.82 1,182,870,016 31,748,939,343
15 juil. 2017 2230.12 2231.14 1990.41 1998.86 993,608,000 32,880,721,300
14 juil. 2017 2360.59 2363.25 2183.22 2233.34 882,502,976 36,734,255,488
13 juil. 2017 2402.70 2425.22 2340.83 2357.90 835,769,984 38,778,935,907
12 juil. 2017 2332.77 2423.71 2275.14 2398.84 1,117,410,048 39,447,604,438
11 juil. 2017 2385.89 2413.47 2296.81 2337.79 1,329,760,000 38,438,497,236
10 juil. 2017 2525.25 2537.16 2321.13 2372.56 1,111,200,000 39,005,033,499
09 juil. 2017 2572.61 2635.49 2517.59 2518.44 527,856,000 41,397,076,604
08 juil. 2017 2520.27 2571.34 2492.31 2571.34 733,329,984 42,262,222,823
07 juil. 2017 2608.59 2916.14 2498.87 2518.66 917,411,968 41,391,217,675
06 juil. 2017 2608.10 2616.72 2581.69 2608.56 761,956,992 42,863,758,795
05 juil. 2017 2602.87 2622.65 2538.55 2601.99 941,566,016 42,751,085,999
04 juil. 2017 2561.00 2631.59 2559.35 2601.64 985,516,032 42,740,618,673
03 juil. 2017 2498.56 2595.00 2480.47 2564.06 964,112,000 42,118,211,083
02 juil. 2017 2436.40 2514.28 2394.84 2506.47 803,747,008 41,167,015,221
01 juil. 2017 2492.60 2515.27 2419.23 2434.55 779,913,984 39,980,058,373
30 juin 2017 2539.24 2559.25 2478.43 2480.84 860,273,024 40,735,082,695
29 juin 2017 2567.56 2588.83 2510.48 2539.32 949,979,008 41,690,395,783
28 juin 2017 2553.03 2603.98 2484.42 2574.79 1,183,869,952 42,268,942,193
27 juin 2017 2478.45 2552.45 2332.99 2552.45 1,489,789,952 41,897,190,525
26 juin 2017 2590.57 2615.25 2376.29 2478.45 1,663,280,000 40,677,994,354
25 juin 2017 2607.25 2682.26 2552.12 2589.41 1,161,100,032 42,495,001,716
24 juin 2017 2738.52 2757.94 2583.19 2608.72 982,750,016 42,807,952,581
23 juin 2017 2707.34 2765.17 2706.37 2744.91 961,318,976 45,037,797,053
22 juin 2017 2691.03 2723.74 2642.36 2705.41 1,097,939,968 44,384,244,937
21 juin 2017 2709.43 2772.01 2660.40 2689.10 1,626,579,968 44,111,929,173
20 juin 2017 2591.26 2763.45 2589.82 2721.79 1,854,189,952 44,643,512,689
19 juin 2017 2549.03 2662.85 2549.03 2589.60 1,446,840,064 42,470,734,800
18 juin 2017 2655.35 2662.10 2516.33 2548.29 1,178,659,968 41,788,418,974
17 juin 2017 2514.01 2685.19 2484.96 2655.88 1,534,509,952 43,548,031,452
16 juin 2017 2469.57 2539.92 2385.15 2518.56 1,195,190,016 41,291,821,423
15 juin 2017 2499.58 2534.71 2212.96 2464.58 2,026,259,968 40,402,259,202
14 juin 2017 2716.88 2786.83 2412.94 2506.37 1,696,560,000 41,082,567,339
13 juin 2017 2680.91 2789.04 2650.38 2717.02 1,781,200,000 44,530,631,894
12 juin 2017 2953.22 2997.26 2518.56 2659.63 2,569,530,112 43,585,351,533
11 juin 2017 2942.41 2996.60 2840.53 2958.11 1,752,400,000 48,471,330,146
10 juin 2017 2828.14 2950.99 2746.55 2947.71 2,018,889,984 48,295,501,718
09 juin 2017 2807.44 2901.71 2795.62 2823.81 1,348,950,016 46,260,465,854
08 juin 2017 2720.49 2815.30 2670.95 2805.62 1,281,170,048 45,957,247,989
07 juin 2017 2869.38 2869.38 2700.56 2732.16 1,517,709,952 44,748,237,218
06 juin 2017 2690.84 2999.91 2690.84 2863.20 2,089,609,984 46,888,622,160
05 juin 2017 2512.40 2686.81 2510.22 2686.81 1,369,309,952 43,994,968,834
04 juin 2017 2547.79 2585.89 2452.54 2511.81 1,355,120,000 41,124,262,595
03 juin 2017 2493.72 2581.91 2423.57 2515.35 1,514,950,016 41,177,190,057
02 juin 2017 2404.03 2488.55 2373.32 2488.55 1,317,030,016 40,732,491,835
01 juin 2017 2288.33 2448.39 2288.33 2407.88 1,653,180,032 39,407,633,763
31 mai 2017 2187.19 2311.08 2145.57 2286.41 1,544,829,952 37,414,813,240
30 mai 2017 2255.36 2301.96 2124.57 2175.47 1,443,970,048 35,594,903,085
29 mai 2017 2159.43 2307.05 2107.17 2255.61 994,625,024 36,901,102,917
28 mai 2017 2054.08 2267.34 2054.08 2155.80 1,147,139,968 35,264,171,110
27 mai 2017 2196.27 2260.20 1855.83 2038.87 1,700,480,000 33,347,170,525
26 mai 2017 2320.89 2573.79 2071.99 2202.42 1,763,480,064 36,017,660,894
25 mai 2017 2446.24 2763.71 2285.30 2304.98 2,406,700,032 37,690,456,715
24 mai 2017 2321.37 2523.72 2321.37 2443.64 1,725,379,968 39,952,841,999
23 mai 2017 2191.56 2320.82 2178.50 2320.42 1,378,749,952 37,933,704,066
22 mai 2017 2043.19 2303.90 2017.87 2173.40 1,942,220,032 35,525,744,380
21 mai 2017 2067.03 2119.08 2037.50 2041.20 1,147,859,968 33,361,091,114
20 mai 2017 1984.24 2084.73 1974.92 2084.73 961,336,000 34,068,630,559
19 mai 2017 1897.37 2004.52 1890.25 1987.71 1,157,289,984 32,479,082,015
18 mai 2017 1818.70 1904.48 1807.12 1888.65 894,321,024 30,856,574,835
17 mai 2017 1726.73 1864.05 1661.91 1839.09 1,064,729,984 30,043,626,195
16 mai 2017 1741.70 1785.94 1686.54 1734.45 959,044,992 28,330,874,003
15 mai 2017 1808.44 1812.80 1708.54 1738.43 731,529,024 28,392,885,375
14 mai 2017 1800.86 1831.42 1776.62 1808.91 437,196,000 29,540,290,794
13 mai 2017 1723.12 1812.99 1651.08 1804.91 579,635,008 29,471,223,857
12 mai 2017 1845.76 1856.15 1694.01 1724.24 740,984,000 28,150,631,936
11 mai 2017 1780.37 1873.93 1755.35 1848.57 799,489,984 30,176,934,751
10 mai 2017 1756.52 1788.44 1719.10 1787.13 915,723,008 29,170,965,564
09 mai 2017 1723.89 1833.49 1716.30 1755.36 1,167,920,000 28,649,119,972
08 mai 2017 1596.92 1723.35 1596.92 1723.35 1,340,320,000 28,123,369,330
07 mai 2017 1579.47 1596.72 1559.76 1596.71 1,080,029,952 26,053,077,975
06 mai 2017 1556.81 1578.80 1542.50 1578.80 582,529,984 25,757,608,890
05 mai 2017 1540.87 1618.03 1530.31 1555.45 946,035,968 25,373,374,563
04 mai 2017 1490.72 1608.91 1490.72 1537.67 933,548,992 25,080,858,487
03 mai 2017 1453.78 1492.77 1447.49 1490.09 583,795,968 24,301,634,925
02 mai 2017 1421.03 1473.90 1415.69 1452.82 477,337,984 23,691,443,738
01 mai 2017 1348.30 1434.32 1348.30 1421.60 713,624,000 23,179,524,919
30 avr. 2017 1321.87 1347.91 1314.92 1347.89 413,115,008 21,975,104,909
29 avr. 2017 1317.84 1327.20 1315.21 1321.79 422,705,984 21,547,126,640
28 avr. 2017 1317.74 1331.28 1292.37 1316.48 527,488,992 21,457,669,552
27 avr. 2017 1281.88 1319.70 1281.30 1317.73 449,196,992 21,475,836,448
26 avr. 2017 1265.99 1294.83 1265.93 1281.08 329,631,008 20,876,159,410
25 avr. 2017 1250.45 1267.58 1249.97 1265.49 242,556,000 20,619,704,237
24 avr. 2017 1209.63 1250.94 1209.63 1250.15 235,806,000 20,367,443,800
23 avr. 2017 1231.92 1232.20 1203.94 1207.21 258,951,008 19,665,994,145
22 avr. 2017 1222.71 1235.56 1208.47 1231.71 249,320,000 20,062,753,908
21 avr. 2017 1229.42 1235.94 1215.56 1222.05 272,167,008 19,903,192,286
20 avr. 2017 1211.08 1240.79 1208.41 1229.08 315,108,000 20,015,137,622
19 avr. 2017 1212.13 1215.51 1205.08 1210.29 288,060,992 19,707,045,565
18 avr. 2017 1193.77 1217.57 1193.77 1211.67 270,524,000 19,727,334,977
17 avr. 2017 1183.25 1194.90 1172.65 1193.91 253,206,000 19,436,033,390
16 avr. 2017 1172.61 1187.22 1172.61 1182.94 183,231,008 19,255,408,766
15 avr. 2017 1167.30 1188.00 1164.96 1172.52 203,559,008 19,083,656,460
14 avr. 2017 1170.33 1190.80 1159.79 1167.54 254,827,008 19,000,400,018
13 avr. 2017 1201.02 1205.89 1156.44 1169.28 351,968,992 19,026,699,552
12 avr. 2017 1204.81 1207.14 1196.76 1200.37 288,702,016 19,530,680,104
11 avr. 2017 1187.46 1208.07 1187.46 1205.01 216,182,000 19,604,036,563
10 avr. 2017 1187.30 1190.34 1179.04 1187.13 215,883,008 19,310,642,460
09 avr. 2017 1176.57 1197.21 1171.86 1187.87 242,343,008 19,320,511,927
08 avr. 2017 1172.65 1184.98 1162.58 1175.95 209,312,000 19,124,327,856
07 avr. 2017 1178.94 1186.58 1163.39 1176.90 317,022,016 19,137,747,435
06 avr. 2017 1125.81 1188.37 1125.81 1182.68 511,222,016 19,229,356,147
05 avr. 2017 1134.14 1135.09 1113.63 1124.78 414,784,000 18,285,857,775
04 avr. 2017 1145.52 1156.44 1120.52 1133.25 436,310,016 18,421,262,063
03 avr. 2017 1102.95 1151.74 1102.95 1143.81 580,444,032 18,591,158,323
02 avr. 2017 1080.61 1107.59 1075.45 1102.17 514,187,008 17,911,915,755
01 avr. 2017 1071.71 1091.72 1061.09 1080.50 289,633,984 17,557,597,716
31 mars 2017 1026.64 1074.92 1026.64 1071.79 447,287,008 17,414,322,808
30 mars 2017 1042.21 1049.29 1020.04 1026.43 352,968,992 16,675,587,066
29 mars 2017 1046.08 1055.13 1015.88 1039.97 298,457,984 16,893,415,156
28 mars 2017 1044.58 1064.65 1027.73 1047.15 326,332,000 17,008,241,726
27 mars 2017 972.05 1046.40 971.98 1045.77 372,535,008 16,983,801,541
26 mars 2017 974.02 1007.96 954.19 966.72 303,668,000 15,698,465,531
25 mars 2017 936.54 975.76 903.71 972.78 435,803,008 15,794,781,102
24 mars 2017 1038.45 1040.47 934.36 937.52 491,038,016 15,220,718,764
23 mars 2017 1050.05 1058.01 1028.93 1038.59 248,540,000 16,859,314,109
22 mars 2017 1120.65 1120.65 1014.21 1049.14 380,840,992 17,028,630,158
21 mars 2017 1055.36 1122.43 1055.36 1120.54 337,391,008 18,185,299,687
20 mars 2017 1037.24 1063.03 1036.68 1054.23 286,529,984 17,107,266,418
19 mars 2017 976.73 1069.91 976.73 1036.74 406,648,000 16,821,676,707
18 mars 2017 1099.69 1114.07 957.66 973.82 621,302,016 15,798,760,668
17 mars 2017 1180.16 1180.16 1099.57 1100.23 706,598,976 17,847,435,957
16 mars 2017 1251.33 1257.98 1152.44 1187.81 638,568,000 19,265,847,025
15 mars 2017 1240.16 1251.61 1239.75 1249.61 297,804,992 20,265,831,337
14 mars 2017 1232.16 1244.81 1220.72 1240.00 245,306,000 20,107,761,880
13 mars 2017 1221.78 1237.37 1217.03 1231.92 380,276,992 19,974,334,865
12 mars 2017 1176.62 1226.98 1175.36 1221.38 227,176,000 19,801,195,767
11 mars 2017 1116.32 1193.83 1116.32 1175.83 283,320,000 19,060,468,862
10 mars 2017 1189.36 1270.47 1077.25 1116.72 563,795,968 18,100,188,612
09 mars 2017 1150.35 1197.46 1141.23 1188.49 212,283,008 19,261,188,310
08 mars 2017 1223.23 1232.16 1148.08 1150.00 332,603,008 18,635,275,050
07 mars 2017 1273.21 1275.55 1204.80 1223.54 291,256,000 19,824,773,912
06 mars 2017 1267.47 1276.00 1264.60 1272.83 153,656,992 20,620,991,547
05 mars 2017 1254.29 1267.29 1238.06 1267.12 134,127,000 20,526,235,270
04 mars 2017 1277.43 1279.40 1230.51 1255.15 183,270,000 20,329,978,338
03 mars 2017 1250.71 1280.31 1250.71 1274.99 315,739,008 20,649,259,919
02 mars 2017 1224.68 1262.13 1215.62 1251.01 368,275,008 20,258,543,188
01 mars 2017 1180.04 1222.50 1179.69 1222.50 229,056,992 19,794,459,608
28 févr. 2017 1180.72 1193.25 1171.82 1179.97 184,956,000 19,103,684,801
27 févr. 2017 1163.78 1181.98 1163.38 1179.97 131,570,000 19,101,427,518
26 févr. 2017 1144.27 1167.47 1130.20 1165.20 116,486,000 18,860,247,630
25 févr. 2017 1170.41 1174.85 1124.59 1143.84 139,960,992 18,511,906,560
24 févr. 2017 1172.71 1200.39 1131.96 1173.68 330,759,008 18,992,415,818
23 févr. 2017 1117.27 1176.62 1116.96 1166.72 189,454,000 18,877,442,096
22 févr. 2017 1114.80 1125.39 1100.55 1117.44 136,100,000 18,077,985,665
21 févr. 2017 1079.28 1117.25 1076.93 1115.30 186,868,992 18,041,455,273
20 févr. 2017 1048.69 1080.49 1041.69 1079.98 109,478,000 17,468,244,508
19 févr. 2017 1054.76 1056.81 1043.46 1047.87 77,423,296 16,946,913,346
18 févr. 2017 1049.21 1061.10 1046.96 1054.42 99,073,504 17,051,064,834
17 févr. 2017 1026.12 1053.17 1025.64 1046.21 136,474,000 16,916,338,976
16 févr. 2017 1007.65 1033.37 1007.65 1027.44 122,277,000 16,610,905,026
15 févr. 2017 1006.21 1008.84 1001.58 1007.48 89,759,400 16,286,329,282
14 févr. 2017 991.73 1011.51 986.47 1004.55 137,946,000 16,237,219,721
13 févr. 2017 998.89 1002.10 976.00 990.64 100,607,000 16,010,322,103
12 févr. 2017 1003.52 1004.76 996.92 999.18 67,530,000 16,146,290,349
11 févr. 2017 988.90 1009.29 982.83 1004.45 102,261,000 16,229,677,099
10 févr. 2017 995.63 998.91 946.69 988.67 190,452,000 15,973,053,725
09 févr. 2017 1064.70 1088.99 953.34 994.38 407,220,000 16,063,448,932
08 févr. 2017 1062.32 1078.97 1037.49 1063.07 201,855,008 17,170,799,127
07 févr. 2017 1040.14 1061.93 1040.14 1061.35 146,007,008 17,141,080,574
06 févr. 2017 1028.40 1044.64 1028.16 1038.15 111,762,000 16,764,422,010
05 févr. 2017 1043.52 1043.63 1022.37 1027.34 114,208,000 16,588,240,157
04 févr. 2017 1031.33 1045.90 1015.16 1042.90 155,064,000 16,837,411,920
03 févr. 2017 1011.46 1033.87 1008.79 1029.91 201,278,000 16,625,849,489
02 févr. 2017 990.00 1013.52 983.22 1011.80 145,820,992 16,331,615,570
01 févr. 2017 970.94 989.11 970.74 989.02 150,110,000 15,962,015,276
31 janv. 2017 920.96 972.02 920.96 970.40 164,582,000 15,659,186,515
30 janv. 2017 920.15 923.05 919.47 920.38 78,227,296 14,850,351,605
29 janv. 2017 922.07 923.42 919.15 919.50 60,851,700 14,834,377,926
28 janv. 2017 919.81 923.91 919.81 921.59 68,979,600 14,866,260,449
27 janv. 2017 918.36 923.22 915.85 919.75 125,594,000 14,834,831,700
26 janv. 2017 902.40 919.33 902.22 917.59 131,958,000 14,797,955,301
25 janv. 2017 891.92 903.25 891.69 901.54 120,831,000 14,537,488,261
24 janv. 2017 910.68 924.15 892.29 892.69 111,349,000 14,393,026,385
23 janv. 2017 925.50 928.27 916.74 921.01 73,588,600 14,848,013,909
22 janv. 2017 922.21 937.53 897.56 924.67 116,573,000 14,905,439,337
21 janv. 2017 895.55 927.37 895.53 921.79 111,158,000 14,856,911,163
20 janv. 2017 898.17 899.40 887.01 895.03 86,728,400 14,423,545,371
19 janv. 2017 888.34 904.61 884.34 899.07 105,625,000 14,486,616,700
18 janv. 2017 909.37 917.50 858.30 886.62 225,676,992 14,284,036,613
17 janv. 2017 830.95 910.56 830.80 907.94 155,095,008 14,625,779,851
16 janv. 2017 821.78 834.53 820.27 831.53 82,755,200 13,393,372,620
15 janv. 2017 818.14 823.31 812.87 821.80 71,013,600 13,234,840,657
14 janv. 2017 825.14 835.09 812.46 818.41 93,063,296 13,178,601,992
13 janv. 2017 803.74 829.00 780.00 823.98 168,968,000 13,266,554,392
12 janv. 2017 775.18 826.25 755.76 804.83 222,326,000 12,956,730,411
11 janv. 2017 908.11 919.45 762.77 777.76 310,928,992 12,519,135,996
10 janv. 2017 902.44 914.87 901.06 907.68 115,808,000 14,608,685,049
09 janv. 2017 913.24 913.69 879.81 902.83 141,876,992 14,528,815,565
08 janv. 2017 908.17 942.72 887.25 911.20 158,715,008 14,661,966,429
07 janv. 2017 903.49 908.59 823.56 908.59 279,550,016 14,618,030,536
06 janv. 2017 1014.24 1046.81 883.94 902.20 351,876,000 14,513,695,758
05 janv. 2017 1156.73 1191.10 910.42 1013.38 510,199,008 16,300,254,795
04 janv. 2017 1044.40 1159.42 1044.40 1154.73 344,945,984 18,571,869,009
03 janv. 2017 1021.60 1044.08 1021.60 1043.84 185,168,000 16,786,368,910
02 janv. 2017 998.62 1031.39 996.70 1021.75 222,184,992 16,429,024,775
01 janv. 2017 963.66 1003.08 958.70 998.33 147,775,008 16,050,407,461
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

About 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 would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Price 3980.64 USD
Market Rank #1
Cap. Marché 69,869,200,203 USD
24h Volume 7,559,295,338 USD
Offre en Circulation 17,552,237 BTC
Offre Totale 17,552,237 BTC
Offre Max 21,000,000 BTC
Yesterday's Open / Close $4000.26 USD / $3954.12 USD
Yesterday's High / Low $4010.01 USD / $3940.11 USD
Yesterday's Change -46.0 USD (-1.15%)
Yesterday's Volume $7,775,128,102 USD