Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Bitcoin Bitcoin (BTC)
10108.11 USD (-0.28%)
1.00 BTC (0.00%)

Best Place to Buy Crypto

Exchange

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Portefeuille

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Cap. Marché
180,905,637,474 USD
17,897,075 BTC
Volume (24h)
14,102,619,044 USD
1,395,865 BTC
Offre en Circulation
17,897,075 BTC
Offre Max
21,000,000 BTC

Historique données pour Bitcoin

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
29 nov. 2018 4269.00 4413.02 4145.77 4278.85 6,503,347,767 74,451,016,927
28 nov. 2018 3822.47 4385.90 3822.47 4257.42 7,280,280,000 74,072,560,088
27 nov. 2018 3765.95 3862.96 3661.01 3820.72 5,998,720,000 66,468,970,322
26 nov. 2018 4015.07 4107.14 3643.92 3779.13 6,476,900,000 65,739,289,046
25 nov. 2018 3880.78 4120.87 3585.06 4009.97 6,825,640,000 69,749,265,801
24 nov. 2018 4347.69 4413.09 3795.16 3880.76 4,679,500,000 67,495,633,205
23 nov. 2018 4360.70 4396.42 4195.68 4347.11 4,871,490,000 75,598,851,166
22 nov. 2018 4611.57 4629.64 4365.64 4365.94 4,569,370,000 75,919,439,809
21 nov. 2018 4465.54 4675.73 4343.98 4602.17 6,120,120,000 80,020,171,047
20 nov. 2018 4863.93 4951.61 4272.11 4451.87 8,428,290,000 77,401,044,320
19 nov. 2018 5620.78 5620.78 4842.91 4871.49 7,039,560,000 84,688,539,692
18 nov. 2018 5559.74 5653.61 5559.74 5623.54 4,159,680,000 97,753,714,643
17 nov. 2018 5578.58 5578.58 5519.56 5554.33 4,303,150,000 96,542,098,114
16 nov. 2018 5645.32 5657.02 5498.94 5575.55 5,279,320,000 96,900,828,780
15 nov. 2018 5736.15 5774.82 5358.38 5648.03 7,032,140,000 98,151,606,541
14 nov. 2018 6351.24 6371.55 5544.09 5738.35 7,398,940,000 99,712,077,259
13 nov. 2018 6373.19 6395.27 6342.67 6359.49 4,503,800,000 110,494,466,204
12 nov. 2018 6411.76 6434.21 6360.47 6371.27 4,295,770,000 110,689,666,528
11 nov. 2018 6413.63 6423.25 6350.17 6411.27 3,939,060,000 111,373,453,740
10 nov. 2018 6386.13 6437.28 6385.31 6409.22 3,705,320,000 111,326,145,314
09 nov. 2018 6442.60 6456.46 6373.37 6385.62 4,346,820,000 110,905,767,441
08 nov. 2018 6522.27 6536.92 6438.53 6453.72 4,665,260,000 112,078,367,037
07 nov. 2018 6468.50 6552.16 6468.31 6530.14 4,941,260,000 113,395,632,955
06 nov. 2018 6433.38 6463.55 6408.16 6461.01 4,700,040,000 112,095,603,776
05 nov. 2018 6363.62 6480.59 6363.62 6419.66 4,174,800,000 111,456,211,022
04 nov. 2018 6365.47 6388.63 6294.57 6376.13 4,390,020,000 110,689,215,104
03 nov. 2018 6387.24 6400.07 6342.37 6361.26 3,658,640,000 110,421,212,888
02 nov. 2018 6378.92 6396.86 6327.38 6388.44 4,234,870,000 110,880,236,966
01 nov. 2018 6318.14 6547.14 6311.83 6377.78 3,789,400,000 110,683,820,788
31 oct. 2018 6336.99 6349.16 6316.88 6317.61 4,191,240,000 109,627,117,226
30 oct. 2018 6337.04 6364.99 6310.14 6334.27 3,781,100,000 109,903,543,419
29 oct. 2018 6492.35 6503.60 6306.99 6332.63 4,199,910,000 109,862,898,081
28 oct. 2018 6482.66 6502.28 6447.91 6486.39 3,445,190,000 112,518,434,372
27 oct. 2018 6480.84 6507.41 6453.53 6480.38 3,393,250,000 112,403,001,148
26 oct. 2018 6468.44 6498.29 6449.61 6474.75 3,306,050,000 112,294,341,019
25 oct. 2018 6484.65 6504.65 6447.03 6476.29 3,230,550,000 112,309,554,478
24 oct. 2018 6478.89 6521.99 6468.86 6495.84 3,424,670,000 112,637,293,966
23 oct. 2018 6472.36 6506.01 6451.27 6475.74 3,716,150,000 112,279,779,884
22 oct. 2018 6486.05 6543.80 6462.98 6487.16 3,672,860,000 112,465,213,723
21 oct. 2018 6490.09 6556.38 6476.00 6482.35 3,253,610,000 112,369,106,369
20 oct. 2018 6460.92 6497.72 6449.00 6489.19 3,379,130,000 112,476,559,221
19 oct. 2018 6478.07 6493.68 6445.31 6465.41 3,578,870,000 112,052,990,522
18 oct. 2018 6542.33 6567.54 6450.04 6476.71 3,924,080,000 112,237,252,159
17 oct. 2018 6590.52 6601.21 6517.45 6544.43 4,088,420,000 113,399,343,801
16 oct. 2018 6601.41 6673.59 6571.37 6596.11 4,074,800,000 114,283,707,152
15 oct. 2018 6292.64 6965.06 6258.68 6596.54 7,370,770,000 114,280,022,340
14 oct. 2018 6288.49 6363.21 6280.15 6290.93 3,085,320,000 108,972,590,373
13 oct. 2018 6278.08 6308.51 6259.81 6285.99 3,064,030,000 108,878,136,724
12 oct. 2018 6239.25 6328.50 6236.47 6274.58 3,783,500,000 108,669,526,315
11 oct. 2018 6586.74 6586.74 6243.74 6256.24 5,181,640,000 108,341,572,839
10 oct. 2018 6640.29 6640.29 6538.96 6585.53 3,787,650,000 114,030,835,912
09 oct. 2018 6653.08 6661.41 6606.94 6642.64 3,580,810,000 115,007,759,484
08 oct. 2018 6600.19 6675.06 6576.04 6652.23 3,979,460,000 115,162,906,843
07 oct. 2018 6590.68 6641.49 6557.04 6602.95 3,306,630,000 114,298,880,311
06 oct. 2018 6622.45 6628.54 6577.80 6588.31 3,259,740,000 114,033,598,927
05 oct. 2018 6574.15 6623.62 6557.41 6622.48 3,671,500,000 114,614,764,674
04 oct. 2018 6497.91 6603.31 6497.91 6576.69 3,838,410,000 113,811,343,543
03 oct. 2018 6553.86 6571.46 6454.03 6502.59 3,887,310,000 112,516,993,837
02 oct. 2018 6593.24 6611.84 6537.90 6556.10 3,979,260,000 113,431,019,760
01 oct. 2018 6619.85 6653.30 6549.08 6589.62 4,000,970,000 113,999,846,113
30 sept. 2018 6604.71 6643.78 6566.54 6625.56 4,002,280,000 114,608,519,470
29 sept. 2018 6643.10 6643.10 6511.65 6601.96 4,363,690,000 114,186,839,964
28 sept. 2018 6678.75 6785.03 6598.32 6644.13 5,014,430,000 114,903,584,220
27 sept. 2018 6495.29 6712.10 6464.95 6676.75 4,606,810,000 115,454,861,756
26 sept. 2018 6452.79 6585.91 6397.89 6495.00 4,437,300,000 112,300,336,125
25 sept. 2018 6603.64 6603.64 6381.86 6446.47 4,726,180,000 111,450,035,114
24 sept. 2018 6704.77 6713.56 6580.90 6595.41 4,177,310,000 114,011,060,309
23 sept. 2018 6715.32 6766.15 6679.42 6710.63 4,197,500,000 115,990,387,532
22 sept. 2018 6735.05 6814.56 6616.80 6721.98 4,509,660,000 116,173,876,360
21 sept. 2018 6513.87 6794.33 6496.36 6734.95 6,531,940,000 116,385,068,032
20 sept. 2018 6398.85 6529.26 6395.95 6519.67 4,348,110,000 112,653,130,183
19 sept. 2018 6371.85 6448.46 6208.34 6398.54 4,431,340,000 110,547,735,544
18 sept. 2018 6280.91 6384.18 6265.71 6371.30 4,180,090,000 110,064,685,348
17 sept. 2018 6514.06 6540.21 6257.52 6281.20 3,910,780,000 108,497,127,334
16 sept. 2018 6536.68 6544.33 6460.10 6517.18 3,273,730,000 112,562,367,224
15 sept. 2018 6509.40 6561.72 6493.55 6543.20 3,216,300,000 113,000,324,618
14 sept. 2018 6515.41 6596.10 6456.17 6512.71 4,076,220,000 112,462,453,186
13 sept. 2018 6354.24 6535.41 6354.24 6517.31 4,210,910,000 112,530,970,182
12 sept. 2018 6317.01 6363.87 6265.09 6351.80 4,064,230,000 109,661,521,297
11 sept. 2018 6331.88 6398.92 6260.21 6321.20 3,849,910,000 109,119,948,884
10 sept. 2018 6301.57 6374.98 6292.76 6329.70 3,714,100,000 109,255,603,474
09 sept. 2018 6223.38 6446.26 6201.22 6300.86 3,671,890,000 108,747,090,915
08 sept. 2018 6460.17 6534.25 6197.52 6225.98 3,835,060,000 107,442,122,871
07 sept. 2018 6528.92 6555.29 6396.87 6467.07 4,264,680,000 111,590,424,587
06 sept. 2018 6755.14 6755.14 6404.72 6529.17 5,523,470,000 112,649,565,532
05 sept. 2018 7361.46 7388.43 6792.83 6792.83 5,800,460,000 117,185,657,641
04 sept. 2018 7263.00 7388.26 7255.44 7361.66 4,273,640,000 126,986,882,925
03 sept. 2018 7279.03 7317.94 7208.15 7260.06 4,087,760,000 125,222,785,390
02 sept. 2018 7189.58 7306.31 7132.16 7272.72 4,329,540,000 125,427,780,027
01 sept. 2018 7044.81 7242.29 7038.05 7193.25 4,116,050,000 124,044,625,438
31 août 2018 6973.97 7057.17 6920.16 7037.58 4,495,650,000 121,346,613,238
30 août 2018 7043.76 7072.69 6834.69 6978.23 4,463,250,000 120,309,828,156
29 août 2018 7091.71 7113.30 6970.82 7047.16 4,145,880,000 121,484,666,374
28 août 2018 6891.08 7109.56 6882.34 7096.28 4,659,940,000 122,319,195,736
27 août 2018 6710.80 6884.64 6689.71 6884.64 4,019,000,000 118,657,885,712
26 août 2018 6754.64 6774.75 6620.75 6707.26 3,295,500,000 115,585,205,491
25 août 2018 6719.95 6789.63 6700.96 6763.19 3,312,600,000 116,534,497,933
24 août 2018 6551.52 6719.96 6498.64 6719.96 4,097,820,000 115,778,358,839
23 août 2018 6371.34 6546.54 6371.34 6534.88 3,426,180,000 112,577,436,411
22 août 2018 6486.25 6816.79 6310.11 6376.71 4,668,110,000 109,840,902,181
21 août 2018 6301.07 6500.87 6298.24 6488.76 3,377,180,000 111,758,100,192
20 août 2018 6500.51 6536.92 6297.93 6308.53 3,665,100,000 108,642,191,682
19 août 2018 6422.57 6537.98 6361.55 6506.07 3,311,170,000 112,031,838,393
18 août 2018 6583.43 6617.35 6353.73 6423.76 3,984,520,000 110,603,014,928
17 août 2018 6340.91 6582.50 6324.97 6580.63 4,992,990,000 113,290,724,406
16 août 2018 6294.23 6473.50 6276.41 6334.73 4,328,420,000 109,045,250,379
15 août 2018 6221.42 6588.49 6221.42 6308.52 4,895,450,000 108,581,773,101
14 août 2018 6287.66 6287.94 5971.05 6199.71 5,301,700,000 106,696,389,129
13 août 2018 6341.36 6537.05 6225.72 6297.57 4,083,980,000 108,369,686,635
12 août 2018 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,790,259,014
11 août 2018 6185.79 6455.74 6109.03 6295.73 4,047,850,000 108,314,257,212
10 août 2018 6571.42 6591.26 6124.52 6184.71 4,528,680,000 106,390,927,598
09 août 2018 6305.56 6625.73 6249.07 6568.23 4,267,040,000 112,973,963,230
08 août 2018 6746.85 6746.85 6226.22 6305.80 5,064,430,000 108,448,409,560
07 août 2018 6958.32 7146.56 6748.24 6753.12 4,682,800,000 116,128,339,800
06 août 2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 119,531,508,535
05 août 2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 121,526,079,384
04 août 2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 120,899,698,889
03 août 2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 127,785,826,655
02 août 2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 130,052,066,760
01 août 2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 131,030,166,771
31 juil. 2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 133,688,476,220
30 juil. 2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 140,547,190,784
29 juil. 2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 141,185,844,808
28 juil. 2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,716,560,550
27 juil. 2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 140,235,573,607
26 juil. 2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 136,553,079,708
25 juil. 2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 140,482,950,401
24 juil. 2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 144,634,918,474
23 juil. 2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 132,375,368,459
22 juil. 2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,336,615,249
21 juil. 2018 7352.72 7437.64 7262.41 7419.29 3,726,609,920 127,333,468,174
20 juil. 2018 7467.40 7594.67 7323.26 7354.13 4,936,869,888 126,202,570,251
19 juil. 2018 7378.20 7494.46 7295.46 7466.86 5,111,629,824 128,122,730,711
18 juil. 2018 7315.32 7534.99 7280.47 7370.78 6,103,410,176 126,458,165,406
17 juil. 2018 6739.65 7387.24 6684.17 7321.04 5,961,950,208 125,588,963,706
16 juil. 2018 6357.01 6741.75 6357.01 6741.75 4,725,799,936 115,638,203,962
15 juil. 2018 6272.70 6403.46 6256.51 6359.64 3,285,459,968 109,074,579,938
14 juil. 2018 6247.50 6298.19 6212.22 6276.12 2,923,670,016 107,631,453,835
13 juil. 2018 6235.03 6310.55 6192.24 6238.05 3,805,400,064 106,968,440,793
12 juil. 2018 6396.78 6397.10 6136.42 6228.81 3,770,170,112 106,798,864,820
11 juil. 2018 6330.77 6444.96 6330.47 6394.71 3,644,859,904 109,631,867,446
10 juil. 2018 6739.21 6767.74 6320.72 6329.95 4,052,430,080 108,511,009,626
09 juil. 2018 6775.08 6838.68 6724.34 6741.75 3,718,129,920 115,557,889,495
08 juil. 2018 6857.80 6885.91 6747.98 6773.88 3,386,210,048 116,097,021,279
07 juil. 2018 6668.71 6863.99 6579.24 6856.93 3,961,080,064 117,506,606,000
06 juil. 2018 6638.69 6700.94 6533.55 6673.50 4,313,959,936 114,350,502,582
05 juil. 2018 6599.71 6749.54 6546.65 6639.14 4,999,240,192 113,748,385,620
04 juil. 2018 6550.87 6771.92 6450.46 6597.55 4,176,689,920 113,024,522,547
03 juil. 2018 6596.66 6671.37 6447.75 6529.59 4,672,309,760 111,849,428,104
02 juil. 2018 6380.38 6683.86 6305.70 6614.18 4,396,930,048 113,288,832,522
01 juil. 2018 6411.68 6432.85 6289.29 6385.82 4,788,259,840 109,366,024,632
30 juin 2018 6214.22 6465.51 6214.22 6404.00 4,543,860,224 109,665,618,200
29 juin 2018 5898.13 6261.66 5835.75 6218.30 3,966,230,016 106,474,707,240
28 juin 2018 6153.16 6170.41 5873.05 5903.44 3,467,800,064 101,072,353,482
27 juin 2018 6084.40 6180.00 6052.85 6157.13 3,296,219,904 105,403,600,614
26 juin 2018 6253.55 6290.16 6093.67 6093.67 3,279,759,872 104,307,939,200
25 juin 2018 6171.97 6327.37 6119.68 6249.18 5,500,810,240 106,958,465,208
24 juin 2018 6164.28 6223.78 5826.41 6173.23 4,566,909,952 105,646,571,668
23 juin 2018 6090.10 6224.82 6071.81 6162.48 3,431,360,000 105,449,276,520
22 juin 2018 6737.88 6747.08 6006.60 6083.69 5,079,810,048 104,088,814,967
21 juin 2018 6780.09 6810.94 6715.17 6729.74 3,529,129,984 115,129,700,024
20 juin 2018 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,916,357,344
19 juin 2018 6742.39 6822.50 6709.92 6769.94 4,057,029,888 115,789,919,278
18 juin 2018 6510.07 6781.14 6446.68 6734.82 4,039,200,000 115,176,197,712
17 juin 2018 6545.53 6589.11 6499.27 6499.27 3,104,019,968 111,134,754,810
16 juin 2018 6455.45 6592.49 6402.29 6550.16 3,194,170,112 111,992,015,616
15 juin 2018 6674.08 6681.08 6433.87 6456.58 3,955,389,952 110,378,702,283
14 juin 2018 6342.75 6707.14 6334.46 6675.35 5,138,710,016 114,106,009,748
13 juin 2018 6596.88 6631.66 6285.63 6349.90 5,052,349,952 108,530,585,830
12 juin 2018 6905.82 6907.96 6542.08 6582.36 4,654,380,032 112,491,874,164
11 juin 2018 6799.29 6910.18 6706.63 6906.92 4,745,269,760 118,025,877,189
10 juin 2018 7499.55 7499.55 6709.07 6786.02 5,804,839,936 115,948,312,827
09 juin 2018 7632.52 7683.58 7531.98 7531.98 3,845,220,096 128,682,085,689
08 juin 2018 7685.14 7698.19 7558.40 7624.92 4,227,579,904 130,256,218,613
07 juin 2018 7650.82 7741.27 7650.82 7678.24 4,485,799,936 131,153,169,176
06 juin 2018 7625.97 7680.43 7502.01 7653.98 4,692,259,840 130,725,095,161
05 juin 2018 7500.90 7643.23 7397.00 7633.76 4,961,739,776 130,365,918,088
04 juin 2018 7722.53 7753.82 7474.04 7514.47 4,993,169,920 128,312,205,314
03 juin 2018 7632.09 7754.89 7613.04 7720.25 4,851,760,128 131,808,021,256
02 juin 2018 7536.72 7695.83 7497.26 7643.45 4,939,299,840 130,481,526,036
01 juin 2018 7500.70 7604.73 7407.34 7541.45 4,921,460,224 128,725,854,692
31 mai 2018 7406.15 7608.90 7361.13 7494.17 5,127,130,112 127,902,999,390
30 mai 2018 7469.73 7573.77 7313.60 7406.52 4,922,540,032 126,391,893,474
29 mai 2018 7129.46 7526.42 7090.68 7472.59 5,662,660,096 127,502,651,064
28 mai 2018 7371.31 7419.05 7100.89 7135.99 5,040,600,064 121,747,389,422
27 mai 2018 7362.08 7381.74 7270.96 7368.22 4,056,519,936 125,695,017,596
26 mai 2018 7486.48 7595.16 7349.12 7355.88 4,051,539,968 125,469,061,263
25 mai 2018 7592.30 7659.14 7392.65 7480.14 4,867,829,760 127,573,690,458
24 mai 2018 7561.12 7738.60 7331.14 7587.34 6,049,220,096 129,385,391,552
23 mai 2018 8037.08 8054.66 7507.88 7557.82 6,491,120,128 128,868,479,514
22 mai 2018 8419.87 8423.25 8004.58 8041.78 5,137,010,176 137,104,106,176
21 mai 2018 8522.33 8557.52 8365.12 8418.99 5,154,990,080 143,518,943,480
20 mai 2018 8246.99 8562.41 8205.24 8513.25 5,191,059,968 145,109,512,565
19 mai 2018 8255.73 8372.06 8183.35 8247.18 4,712,399,872 140,559,162,894
18 mai 2018 8091.83 8274.12 7974.82 8250.97 5,764,190,208 140,607,667,610
17 mai 2018 8370.05 8445.54 8054.12 8094.32 5,862,530,048 137,923,772,714
16 mai 2018 8504.41 8508.43 8175.49 8368.83 6,760,220,160 142,587,497,878
15 mai 2018 8705.19 8836.19 8456.45 8510.38 6,705,710,080 144,979,744,412
14 mai 2018 8713.10 8881.12 8367.97 8716.79 7,364,149,760 148,480,275,422
13 mai 2018 8515.49 8773.55 8395.12 8723.94 5,866,379,776 148,587,777,457
12 mai 2018 8441.44 8664.86 8223.50 8504.89 6,821,380,096 144,841,040,789
11 mai 2018 9052.96 9052.96 8394.46 8441.49 8,488,520,192 143,743,802,092
10 mai 2018 9325.96 9396.04 9040.52 9043.94 6,906,699,776 153,988,453,198
09 mai 2018 9223.73 9374.76 9031.62 9325.18 7,226,890,240 158,758,858,205
08 mai 2018 9380.87 9462.75 9127.77 9234.82 7,415,869,952 157,202,142,973
07 mai 2018 9645.67 9665.85 9231.53 9373.01 7,394,019,840 159,538,115,686
06 mai 2018 9845.31 9940.14 9465.25 9654.80 7,222,280,192 164,316,605,278
05 mai 2018 9700.28 9964.50 9695.12 9858.15 7,651,939,840 167,759,953,654
04 mai 2018 9695.50 9779.20 9585.96 9700.76 8,217,829,888 165,062,796,742
03 mai 2018 9233.97 9798.33 9188.15 9743.86 10,207,299,584 165,778,380,092
02 mai 2018 9104.60 9256.52 9015.14 9235.92 7,558,159,872 157,119,854,754
01 mai 2018 9251.47 9255.88 8891.05 9119.01 7,713,019,904 155,114,132,125
30 avr. 2018 9426.11 9477.14 9166.81 9240.55 8,673,920,000 157,163,847,314
29 avr. 2018 9346.41 9531.49 9193.71 9419.08 8,853,000,192 160,182,287,342
28 avr. 2018 8939.27 9412.09 8931.99 9348.48 7,805,479,936 158,963,068,374
27 avr. 2018 9290.63 9375.47 8987.05 8987.05 7,566,289,920 152,802,874,822
26 avr. 2018 8867.32 9281.51 8727.09 9281.51 8,970,559,488 157,793,327,246
25 avr. 2018 9701.03 9745.32 8799.84 8845.74 11,083,100,160 150,369,282,696
24 avr. 2018 8934.34 9732.61 8927.83 9697.50 10,678,800,384 164,833,256,250
23 avr. 2018 8794.39 8958.55 8788.81 8930.88 6,925,190,144 151,784,994,312
22 avr. 2018 8925.06 9001.64 8779.61 8802.46 6,629,899,776 149,585,589,886
21 avr. 2018 8848.79 8997.57 8652.15 8895.58 7,548,550,144 151,150,137,128
20 avr. 2018 8286.88 8880.23 8244.54 8845.83 8,438,110,208 150,287,113,368
19 avr. 2018 8159.27 8298.69 8138.78 8294.31 7,063,209,984 140,902,801,023
18 avr. 2018 7944.43 8197.80 7886.01 8163.42 6,529,909,760 138,661,092,884
17 avr. 2018 8071.66 8285.96 7881.72 7902.09 6,900,879,872 134,206,623,206
16 avr. 2018 8337.57 8371.15 7925.73 8058.67 5,631,309,824 136,849,408,643
15 avr. 2018 7999.33 8338.42 7999.33 8329.11 5,244,480,000 141,427,138,383
14 avr. 2018 7874.67 8140.71 7846.00 7986.24 5,191,430,144 135,589,384,440
13 avr. 2018 7901.09 8183.96 7758.93 7895.96 7,764,460,032 134,043,001,354
12 avr. 2018 6955.38 7899.23 6806.51 7889.25 8,906,250,240 133,912,618,634
11 avr. 2018 6843.47 6968.32 6817.59 6968.32 4,641,889,792 118,267,198,080
10 avr. 2018 6795.44 6872.41 6704.15 6834.76 4,272,750,080 115,978,358,964
09 avr. 2018 7044.32 7178.11 6661.99 6770.73 4,894,060,032 114,886,335,694
08 avr. 2018 6919.98 7111.56 6919.98 7023.52 3,652,499,968 119,162,880,482
07 avr. 2018 6630.51 7050.54 6630.51 6911.09 3,976,610,048 117,241,368,688
06 avr. 2018 6815.96 6857.49 6575.00 6636.32 3,766,810,112 112,565,173,568
05 avr. 2018 6848.65 6933.82 6644.80 6811.47 5,639,320,064 115,524,404,354
04 avr. 2018 7456.41 7469.88 6803.88 6853.84 4,936,000,000 116,229,557,118
03 avr. 2018 7102.26 7530.94 7072.49 7456.11 5,499,700,224 126,429,245,883
02 avr. 2018 6844.86 7135.47 6816.58 7083.80 4,333,440,000 120,101,932,910
01 avr. 2018 7003.06 7060.95 6526.87 6844.23 4,532,100,096 116,026,809,075
31 mars 2018 6892.48 7207.85 6863.52 6973.53 4,553,269,760 118,204,645,927
30 mars 2018 7171.45 7276.66 6683.93 6890.52 6,289,509,888 116,786,562,165
29 mars 2018 7979.07 7994.33 7081.38 7165.70 6,361,229,824 121,436,043,045
28 mars 2018 7836.83 8122.89 7809.17 7954.48 4,935,289,856 134,788,265,876
27 mars 2018 8200.00 8232.78 7797.28 7833.04 5,378,250,240 132,717,053,150
26 mars 2018 8498.47 8530.08 7921.43 8209.40 5,921,039,872 139,078,211,968
25 mars 2018 8612.81 8682.01 8449.10 8495.78 4,569,880,064 143,914,265,310
24 mars 2018 8901.95 8996.18 8665.70 8668.12 5,664,600,064 146,818,882,936
23 mars 2018 8736.25 8879.62 8360.62 8879.62 5,954,120,192 150,383,574,951
22 mars 2018 8939.44 9100.71 8564.90 8728.47 5,530,390,016 147,809,220,250
21 mars 2018 8937.48 9177.37 8846.33 8929.28 6,043,129,856 151,193,917,440
20 mars 2018 8619.67 9051.02 8389.89 8913.47 6,361,789,952 150,909,503,835
19 mars 2018 8344.12 8675.87 8182.40 8630.65 6,729,110,016 146,107,514,353
18 mars 2018 7890.52 8245.51 7397.99 8223.68 6,639,190,016 139,201,713,268
17 mars 2018 8321.91 8346.53 7812.82 7916.88 4,426,149,888 133,993,486,925
16 mars 2018 8322.91 8585.15 8005.31 8338.35 5,289,379,840 141,111,773,179
15 mars 2018 8290.76 8428.35 7783.05 8300.86 6,834,429,952 140,460,819,364
14 mars 2018 9214.65 9355.85 8068.59 8269.81 6,438,230,016 139,920,843,550
13 mars 2018 9173.04 9470.38 8958.19 9194.85 5,991,139,840 155,555,594,312
12 mars 2018 9602.93 9937.50 8956.43 9205.12 6,457,399,808 155,710,928,717
11 mars 2018 8852.78 9711.89 8607.12 9578.63 6,296,370,176 162,009,710,243
10 mars 2018 9350.59 9531.32 8828.47 8866.00 5,386,319,872 149,939,797,150
09 mars 2018 9414.69 9466.35 8513.03 9337.55 8,704,190,464 157,898,203,939
08 mars 2018 9951.44 10147.40 9335.87 9395.01 7,186,089,984 158,852,238,332
07 mars 2018 10803.90 10929.50 9692.12 9965.57 8,797,910,016 168,479,670,395
06 mars 2018 11500.10 11500.10 10694.30 10779.90 6,832,169,984 182,225,316,082
05 mars 2018 11532.40 11704.10 11443.90 11573.30 6,468,539,904 195,614,809,925
04 mars 2018 11497.40 11512.60 11136.10 11512.60 6,084,149,760 194,567,395,376
03 mars 2018 11101.90 11528.20 11002.40 11489.70 6,690,570,240 194,159,120,569
02 mars 2018 10977.40 11189.00 10850.10 11086.40 7,620,590,080 187,318,996,197
01 mars 2018 10385.00 11052.30 10352.70 10951.00 7,317,279,744 185,009,753,075
28 févr. 2018 10687.20 11089.80 10393.10 10397.90 6,936,189,952 175,644,310,997
27 févr. 2018 10393.90 10878.50 10246.10 10725.60 6,966,179,840 181,158,869,820
26 févr. 2018 9669.43 10475.00 9501.73 10366.70 7,287,690,240 175,076,064,010
25 févr. 2018 9796.42 9923.22 9407.06 9664.73 5,706,939,904 163,204,062,358
24 févr. 2018 10287.70 10597.20 9546.97 9813.07 6,917,929,984 165,687,799,108
23 févr. 2018 9937.07 10487.30 9734.56 10301.10 7,739,500,032 173,909,350,860
22 févr. 2018 10660.40 11039.10 9939.09 10005.00 8,040,079,872 168,892,273,935
21 févr. 2018 11372.20 11418.50 10479.10 10690.40 9,405,339,648 180,442,459,820
20 févr. 2018 11231.80 11958.50 11231.80 11403.70 9,926,540,288 192,457,815,912
19 févr. 2018 10552.60 11273.80 10513.20 11225.30 7,652,089,856 189,426,791,571
18 févr. 2018 11123.40 11349.80 10326.00 10551.80 8,744,009,728 178,040,648,022
17 févr. 2018 10207.50 11139.50 10149.40 11112.70 8,660,880,384 187,482,083,882
16 févr. 2018 10135.70 10324.10 9824.82 10233.90 7,296,159,744 172,637,061,144
15 févr. 2018 9488.32 10234.80 9395.58 10166.40 9,062,540,288 171,477,807,437
14 févr. 2018 8599.92 9518.54 8599.92 9494.63 7,909,819,904 160,131,558,835
13 févr. 2018 8926.72 8958.47 8455.41 8598.31 5,696,719,872 144,995,984,203
12 févr. 2018 8141.43 8985.92 8141.43 8926.57 6,256,439,808 150,513,128,412
11 févr. 2018 8616.13 8616.13 7931.10 8129.97 6,122,189,824 137,064,586,975
10 févr. 2018 8720.08 9122.55 8295.47 8621.90 7,780,960,256 145,341,842,785
09 févr. 2018 8271.84 8736.98 7884.71 8736.98 6,784,820,224 147,266,052,809
08 févr. 2018 7637.86 8558.77 7637.86 8265.59 9,346,750,464 139,306,699,929
07 févr. 2018 7755.49 8509.11 7236.79 7621.30 9,169,280,000 128,435,001,186
06 févr. 2018 7051.75 7850.70 6048.26 7754.00 13,999,800,320 130,658,094,648
05 févr. 2018 8270.54 8364.84 6756.68 6955.27 9,285,289,984 117,184,385,122
04 févr. 2018 9175.70 9334.87 8031.22 8277.01 7,073,549,824 139,433,682,759
03 févr. 2018 8852.12 9430.75 8251.63 9174.91 7,263,790,080 154,540,000,411
02 févr. 2018 9142.28 9142.28 7796.49 8830.75 12,726,899,712 148,725,283,812
01 févr. 2018 10237.30 10288.80 8812.28 9170.54 9,959,400,448 154,428,564,694
31 janv. 2018 10108.20 10381.60 9777.42 10221.10 8,041,160,192 172,099,559,942
30 janv. 2018 11306.80 11307.20 10036.20 10106.30 8,637,859,840 170,151,556,678
29 janv. 2018 11755.50 11875.60 11179.20 11296.40 7,107,359,744 190,164,444,830
28 janv. 2018 11475.30 12040.30 11475.30 11786.30 8,350,360,064 198,389,948,175
27 janv. 2018 11174.90 11614.90 10989.20 11440.70 7,583,269,888 192,550,550,498
26 janv. 2018 11256.00 11656.70 10470.30 11171.40 9,746,199,552 187,995,804,677
25 janv. 2018 11421.70 11785.70 11057.40 11259.40 8,873,169,920 189,455,303,273
24 janv. 2018 10903.40 11501.40 10639.80 11359.40 9,940,989,952 191,115,225,673
23 janv. 2018 10944.50 11377.60 10129.70 10868.40 9,660,609,536 182,830,257,191
22 janv. 2018 11633.10 11966.40 10240.20 10931.40 10,537,400,320 183,866,421,285
21 janv. 2018 12889.20 12895.90 11288.20 11600.10 9,935,179,776 195,089,460,991
20 janv. 2018 11656.20 13103.00 11656.20 12899.20 11,801,700,352 216,907,619,830
19 janv. 2018 11429.80 11992.80 11172.10 11607.40 10,740,400,128 195,158,837,709
18 janv. 2018 11198.80 12107.30 10942.50 11474.90 15,020,399,616 192,907,550,324
17 janv. 2018 11431.10 11678.00 9402.29 11188.60 18,830,600,192 188,070,430,523
16 janv. 2018 13836.10 13843.10 10194.90 11490.50 18,853,799,936 193,121,120,762
15 janv. 2018 13767.30 14445.50 13641.70 13819.80 12,750,799,872 232,242,775,485
14 janv. 2018 14370.80 14511.80 13268.00 13772.00 11,084,099,584 231,413,491,364
13 janv. 2018 13952.40 14659.50 13952.40 14360.20 12,763,599,872 241,268,592,240
12 janv. 2018 13453.90 14229.90 13158.10 13980.60 12,065,699,840 234,865,160,377
11 janv. 2018 14968.20 15018.80 13105.90 13405.80 16,534,099,968 225,178,724,050
10 janv. 2018 14588.50 14973.30 13691.20 14973.30 18,500,800,512 251,472,635,522
09 janv. 2018 15123.70 15497.50 14424.00 14595.40 16,659,999,744 245,095,808,695
08 janv. 2018 16476.20 16537.90 14208.20 15170.10 18,413,899,776 254,715,263,101
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
* Premières données sur la période (heure UTC)
* 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."

Statistiques de Bitcoin
Prix de Bitcoin 10108.11 USD
RSI de Bitcoin +7370.89%
Rang sur le marché #1
Cap. Marché 180,905,637,474 USD
Volume sur 24 H 14,102,619,044 USD
Offre en Circulation 17,897,075 BTC
Offre Totale 17,897,075 BTC
Offre Max 21,000,000 BTC
Le plus haut 20089.00 USD
(17 déc. 2017)
Le plus bas 65.53 USD
(05 juil. 2013)
Bas / Haut sur 52 semaines 13796.49 USD /
3191.30 USD
Bas / Haut sur 90 jours 13796.49 USD /
7564.49 USD
Bas / Haut sur 30 jours 12273.82 USD /
9252.30 USD
Bas / Haut sur 7 jours 10947.04 USD /
9831.46 USD
Bas / Haut sur 24 heures 10304.62 USD /
10008.79 USD
Bas / Haut hier 10418.02 USD /
9982.30 USD
Ouverture / Fermeture d'hier 10407.64 USD /
10159.96 USD
Change d'hier $-247.68 USD (-2.38%)
Volume d'hier $15,451,030,650 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)