×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Crypto-monnaies:  4,914Marchés:  20,665Cap. Marché:  $200,421,857,068Vol 24h:  $59,245,137,353Dominance BTC:  66.9%
Cap. Marché:  $200,421,857,068Vol 24h:  $59,245,137,353Dominance BTC:  66.9%Crypto-monnaies:  4,914Marchés:  20,665

Bitcoin (BTC)

$7,405.50 USD (-1.56%)
1.00000000 BTC (0.00%)
Acheter
Exchange
Jeux d'argent
Crypto Credit
  • Cap. Marché
    $133,989,910,895 USD
    18,093,300 BTC
  • Volume (24h)
    $18,276,435,331 USD
    2,467,955 BTC
  • Offre en Circulation
    18,093,300 BTC
  • Offre Max
    21,000,000 BTC
  • Historical data for Bitcoin

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Nov 30, 2018
    4,289.09
    4,322.98
    3,942.82
    4,017.27
    6,048,016,717
    69,904,637,061
    Nov 29, 2018
    4,269.00
    4,413.02
    4,145.77
    4,278.85
    6,503,347,767
    74,451,016,927
    Nov 28, 2018
    3,822.47
    4,385.90
    3,822.47
    4,257.42
    7,280,280,000
    74,072,560,088
    Nov 27, 2018
    3,765.95
    3,862.96
    3,661.01
    3,820.72
    5,998,720,000
    66,468,970,322
    Nov 26, 2018
    4,015.07
    4,107.14
    3,643.92
    3,779.13
    6,476,900,000
    65,739,289,046
    Nov 25, 2018
    3,880.78
    4,120.87
    3,585.06
    4,009.97
    6,825,640,000
    69,749,265,801
    Nov 24, 2018
    4,347.69
    4,413.09
    3,795.16
    3,880.76
    4,679,500,000
    67,495,633,205
    Nov 23, 2018
    4,360.70
    4,396.42
    4,195.68
    4,347.11
    4,871,490,000
    75,598,851,166
    Nov 22, 2018
    4,611.57
    4,629.64
    4,365.64
    4,365.94
    4,569,370,000
    75,919,439,809
    Nov 21, 2018
    4,465.54
    4,675.73
    4,343.98
    4,602.17
    6,120,120,000
    80,020,171,047
    Nov 20, 2018
    4,863.93
    4,951.61
    4,272.11
    4,451.87
    8,428,290,000
    77,401,044,320
    Nov 19, 2018
    5,620.78
    5,620.78
    4,842.91
    4,871.49
    7,039,560,000
    84,688,539,692
    Nov 18, 2018
    5,559.74
    5,653.61
    5,559.74
    5,623.54
    4,159,680,000
    97,753,714,643
    Nov 17, 2018
    5,578.58
    5,578.58
    5,519.56
    5,554.33
    4,303,150,000
    96,542,098,114
    Nov 16, 2018
    5,645.32
    5,657.02
    5,498.94
    5,575.55
    5,279,320,000
    96,900,828,780
    Nov 15, 2018
    5,736.15
    5,774.82
    5,358.38
    5,648.03
    7,032,140,000
    98,151,606,541
    Nov 14, 2018
    6,351.24
    6,371.55
    5,544.09
    5,738.35
    7,398,940,000
    99,712,077,259
    Nov 13, 2018
    6,373.19
    6,395.27
    6,342.67
    6,359.49
    4,503,800,000
    110,494,466,204
    Nov 12, 2018
    6,411.76
    6,434.21
    6,360.47
    6,371.27
    4,295,770,000
    110,689,666,528
    Nov 11, 2018
    6,413.63
    6,423.25
    6,350.17
    6,411.27
    3,939,060,000
    111,373,453,740
    Nov 10, 2018
    6,386.13
    6,437.28
    6,385.31
    6,409.22
    3,705,320,000
    111,326,145,314
    Nov 09, 2018
    6,442.60
    6,456.46
    6,373.37
    6,385.62
    4,346,820,000
    110,905,767,441
    Nov 08, 2018
    6,522.27
    6,536.92
    6,438.53
    6,453.72
    4,665,260,000
    112,078,367,037
    Nov 07, 2018
    6,468.50
    6,552.16
    6,468.31
    6,530.14
    4,941,260,000
    113,395,632,955
    Nov 06, 2018
    6,433.38
    6,463.55
    6,408.16
    6,461.01
    4,700,040,000
    112,095,603,776
    Nov 05, 2018
    6,363.62
    6,480.59
    6,363.62
    6,419.66
    4,174,800,000
    111,456,211,022
    Nov 04, 2018
    6,365.47
    6,388.63
    6,294.57
    6,376.13
    4,390,020,000
    110,689,215,104
    Nov 03, 2018
    6,387.24
    6,400.07
    6,342.37
    6,361.26
    3,658,640,000
    110,421,212,888
    Nov 02, 2018
    6,378.92
    6,396.86
    6,327.38
    6,388.44
    4,234,870,000
    110,880,236,966
    Nov 01, 2018
    6,318.14
    6,547.14
    6,311.83
    6,377.78
    3,789,400,000
    110,683,820,788
    Oct 31, 2018
    6,336.99
    6,349.16
    6,316.88
    6,317.61
    4,191,240,000
    109,627,117,226
    Oct 30, 2018
    6,337.04
    6,364.99
    6,310.14
    6,334.27
    3,781,100,000
    109,903,543,419
    Oct 29, 2018
    6,492.35
    6,503.60
    6,306.99
    6,332.63
    4,199,910,000
    109,862,898,081
    Oct 28, 2018
    6,482.66
    6,502.28
    6,447.91
    6,486.39
    3,445,190,000
    112,518,434,372
    Oct 27, 2018
    6,480.84
    6,507.41
    6,453.53
    6,480.38
    3,393,250,000
    112,403,001,148
    Oct 26, 2018
    6,468.44
    6,498.29
    6,449.61
    6,474.75
    3,306,050,000
    112,294,341,019
    Oct 25, 2018
    6,484.65
    6,504.65
    6,447.03
    6,476.29
    3,230,550,000
    112,309,554,478
    Oct 24, 2018
    6,478.89
    6,521.99
    6,468.86
    6,495.84
    3,424,670,000
    112,637,293,966
    Oct 23, 2018
    6,472.36
    6,506.01
    6,451.27
    6,475.74
    3,716,150,000
    112,279,779,884
    Oct 22, 2018
    6,486.05
    6,543.80
    6,462.98
    6,487.16
    3,672,860,000
    112,465,213,723
    Oct 21, 2018
    6,490.09
    6,556.38
    6,476.00
    6,482.35
    3,253,610,000
    112,369,106,369
    Oct 20, 2018
    6,460.92
    6,497.72
    6,449.00
    6,489.19
    3,379,130,000
    112,476,559,221
    Oct 19, 2018
    6,478.07
    6,493.68
    6,445.31
    6,465.41
    3,578,870,000
    112,052,990,522
    Oct 18, 2018
    6,542.33
    6,567.54
    6,450.04
    6,476.71
    3,924,080,000
    112,237,252,159
    Oct 17, 2018
    6,590.52
    6,601.21
    6,517.45
    6,544.43
    4,088,420,000
    113,399,343,801
    Oct 16, 2018
    6,601.41
    6,673.59
    6,571.37
    6,596.11
    4,074,800,000
    114,283,707,152
    Oct 15, 2018
    6,292.64
    6,965.06
    6,258.68
    6,596.54
    7,370,770,000
    114,280,022,340
    Oct 14, 2018
    6,288.49
    6,363.21
    6,280.15
    6,290.93
    3,085,320,000
    108,972,590,373
    Oct 13, 2018
    6,278.08
    6,308.51
    6,259.81
    6,285.99
    3,064,030,000
    108,878,136,724
    Oct 12, 2018
    6,239.25
    6,328.50
    6,236.47
    6,274.58
    3,783,500,000
    108,669,526,315
    Oct 11, 2018
    6,586.74
    6,586.74
    6,243.74
    6,256.24
    5,181,640,000
    108,341,572,839
    Oct 10, 2018
    6,640.29
    6,640.29
    6,538.96
    6,585.53
    3,787,650,000
    114,030,835,912
    Oct 09, 2018
    6,653.08
    6,661.41
    6,606.94
    6,642.64
    3,580,810,000
    115,007,759,484
    Oct 08, 2018
    6,600.19
    6,675.06
    6,576.04
    6,652.23
    3,979,460,000
    115,162,906,843
    Oct 07, 2018
    6,590.68
    6,641.49
    6,557.04
    6,602.95
    3,306,630,000
    114,298,880,311
    Oct 06, 2018
    6,622.45
    6,628.54
    6,577.80
    6,588.31
    3,259,740,000
    114,033,598,927
    Oct 05, 2018
    6,574.15
    6,623.62
    6,557.41
    6,622.48
    3,671,500,000
    114,614,764,674
    Oct 04, 2018
    6,497.91
    6,603.31
    6,497.91
    6,576.69
    3,838,410,000
    113,811,343,543
    Oct 03, 2018
    6,553.86
    6,571.46
    6,454.03
    6,502.59
    3,887,310,000
    112,516,993,837
    Oct 02, 2018
    6,593.24
    6,611.84
    6,537.90
    6,556.10
    3,979,260,000
    113,431,019,760
    Oct 01, 2018
    6,619.85
    6,653.30
    6,549.08
    6,589.62
    4,000,970,000
    113,999,846,113
    Sep 30, 2018
    6,604.71
    6,643.78
    6,566.54
    6,625.56
    4,002,280,000
    114,608,519,470
    Sep 29, 2018
    6,643.10
    6,643.10
    6,511.65
    6,601.96
    4,363,690,000
    114,186,839,964
    Sep 28, 2018
    6,678.75
    6,785.03
    6,598.32
    6,644.13
    5,014,430,000
    114,903,584,220
    Sep 27, 2018
    6,495.29
    6,712.10
    6,464.95
    6,676.75
    4,606,810,000
    115,454,861,756
    Sep 26, 2018
    6,452.79
    6,585.91
    6,397.89
    6,495.00
    4,437,300,000
    112,300,336,125
    Sep 25, 2018
    6,603.64
    6,603.64
    6,381.86
    6,446.47
    4,726,180,000
    111,450,035,114
    Sep 24, 2018
    6,704.77
    6,713.56
    6,580.90
    6,595.41
    4,177,310,000
    114,011,060,309
    Sep 23, 2018
    6,715.32
    6,766.15
    6,679.42
    6,710.63
    4,197,500,000
    115,990,387,532
    Sep 22, 2018
    6,735.05
    6,814.56
    6,616.80
    6,721.98
    4,509,660,000
    116,173,876,360
    Sep 21, 2018
    6,513.87
    6,794.33
    6,496.36
    6,734.95
    6,531,940,000
    116,385,068,032
    Sep 20, 2018
    6,398.85
    6,529.26
    6,395.95
    6,519.67
    4,348,110,000
    112,653,130,183
    Sep 19, 2018
    6,371.85
    6,448.46
    6,208.34
    6,398.54
    4,431,340,000
    110,547,735,544
    Sep 18, 2018
    6,280.91
    6,384.18
    6,265.71
    6,371.30
    4,180,090,000
    110,064,685,348
    Sep 17, 2018
    6,514.06
    6,540.21
    6,257.52
    6,281.20
    3,910,780,000
    108,497,127,334
    Sep 16, 2018
    6,536.68
    6,544.33
    6,460.10
    6,517.18
    3,273,730,000
    112,562,367,224
    Sep 15, 2018
    6,509.40
    6,561.72
    6,493.55
    6,543.20
    3,216,300,000
    113,000,324,618
    Sep 14, 2018
    6,515.41
    6,596.10
    6,456.17
    6,512.71
    4,076,220,000
    112,462,453,186
    Sep 13, 2018
    6,354.24
    6,535.41
    6,354.24
    6,517.31
    4,210,910,000
    112,530,970,182
    Sep 12, 2018
    6,317.01
    6,363.87
    6,265.09
    6,351.80
    4,064,230,000
    109,661,521,297
    Sep 11, 2018
    6,331.88
    6,398.92
    6,260.21
    6,321.20
    3,849,910,000
    109,119,948,884
    Sep 10, 2018
    6,301.57
    6,374.98
    6,292.76
    6,329.70
    3,714,100,000
    109,255,603,474
    Sep 09, 2018
    6,223.38
    6,446.26
    6,201.22
    6,300.86
    3,671,890,000
    108,747,090,915
    Sep 08, 2018
    6,460.17
    6,534.25
    6,197.52
    6,225.98
    3,835,060,000
    107,442,122,871
    Sep 07, 2018
    6,528.92
    6,555.29
    6,396.87
    6,467.07
    4,264,680,000
    111,590,424,587
    Sep 06, 2018
    6,755.14
    6,755.14
    6,404.72
    6,529.17
    5,523,470,000
    112,649,565,532
    Sep 05, 2018
    7,361.46
    7,388.43
    6,792.83
    6,792.83
    5,800,460,000
    117,185,657,641
    Sep 04, 2018
    7,263.00
    7,388.26
    7,255.44
    7,361.66
    4,273,640,000
    126,986,882,925
    Sep 03, 2018
    7,279.03
    7,317.94
    7,208.15
    7,260.06
    4,087,760,000
    125,222,785,390
    Sep 02, 2018
    7,189.58
    7,306.31
    7,132.16
    7,272.72
    4,329,540,000
    125,427,780,027
    Sep 01, 2018
    7,044.81
    7,242.29
    7,038.05
    7,193.25
    4,116,050,000
    124,044,625,438
    Aug 31, 2018
    6,973.97
    7,057.17
    6,920.16
    7,037.58
    4,495,650,000
    121,346,613,238
    Aug 30, 2018
    7,043.76
    7,072.69
    6,834.69
    6,978.23
    4,463,250,000
    120,309,828,156
    Aug 29, 2018
    7,091.71
    7,113.30
    6,970.82
    7,047.16
    4,145,880,000
    121,484,666,374
    Aug 28, 2018
    6,891.08
    7,109.56
    6,882.34
    7,096.28
    4,659,940,000
    122,319,195,736
    Aug 27, 2018
    6,710.80
    6,884.64
    6,689.71
    6,884.64
    4,019,000,000
    118,657,885,712
    Aug 26, 2018
    6,754.64
    6,774.75
    6,620.75
    6,707.26
    3,295,500,000
    115,585,205,491
    Aug 25, 2018
    6,719.95
    6,789.63
    6,700.96
    6,763.19
    3,312,600,000
    116,534,497,933
    Aug 24, 2018
    6,551.52
    6,719.96
    6,498.64
    6,719.96
    4,097,820,000
    115,778,358,839
    Aug 23, 2018
    6,371.34
    6,546.54
    6,371.34
    6,534.88
    3,426,180,000
    112,577,436,411
    Aug 22, 2018
    6,486.25
    6,816.79
    6,310.11
    6,376.71
    4,668,110,000
    109,840,902,181
    Aug 21, 2018
    6,301.07
    6,500.87
    6,298.24
    6,488.76
    3,377,180,000
    111,758,100,192
    Aug 20, 2018
    6,500.51
    6,536.92
    6,297.93
    6,308.53
    3,665,100,000
    108,642,191,682
    Aug 19, 2018
    6,422.57
    6,537.98
    6,361.55
    6,506.07
    3,311,170,000
    112,031,838,393
    Aug 18, 2018
    6,583.43
    6,617.35
    6,353.73
    6,423.76
    3,984,520,000
    110,603,014,928
    Aug 17, 2018
    6,340.91
    6,582.50
    6,324.97
    6,580.63
    4,992,990,000
    113,290,724,406
    Aug 16, 2018
    6,294.23
    6,473.50
    6,276.41
    6,334.73
    4,328,420,000
    109,045,250,379
    Aug 15, 2018
    6,221.42
    6,588.49
    6,221.42
    6,308.52
    4,895,450,000
    108,581,773,101
    Aug 14, 2018
    6,287.66
    6,287.94
    5,971.05
    6,199.71
    5,301,700,000
    106,696,389,129
    Aug 13, 2018
    6,341.36
    6,537.05
    6,225.72
    6,297.57
    4,083,980,000
    108,369,686,635
    Aug 12, 2018
    6,283.65
    6,409.85
    6,237.50
    6,322.69
    5,665,250,000
    108,790,259,014
    Aug 11, 2018
    6,185.79
    6,455.74
    6,109.03
    6,295.73
    4,047,850,000
    108,314,257,212
    Aug 10, 2018
    6,571.42
    6,591.26
    6,124.52
    6,184.71
    4,528,680,000
    106,390,927,598
    Aug 09, 2018
    6,305.56
    6,625.73
    6,249.07
    6,568.23
    4,267,040,000
    112,973,963,230
    Aug 08, 2018
    6,746.85
    6,746.85
    6,226.22
    6,305.80
    5,064,430,000
    108,448,409,560
    Aug 07, 2018
    6,958.32
    7,146.56
    6,748.24
    6,753.12
    4,682,800,000
    116,128,339,800
    Aug 06, 2018
    7,062.94
    7,166.55
    6,890.54
    6,951.80
    3,925,900,000
    119,531,508,535
    Aug 05, 2018
    7,031.08
    7,102.77
    6,940.70
    7,068.48
    3,679,110,000
    121,526,079,384
    Aug 04, 2018
    7,438.67
    7,497.49
    6,984.07
    7,032.85
    4,268,390,000
    120,899,698,889
    Aug 03, 2018
    7,562.14
    7,562.14
    7,328.65
    7,434.39
    4,627,150,000
    127,785,826,655
    Aug 02, 2018
    7,634.19
    7,712.77
    7,523.44
    7,567.15
    4,214,110,000
    130,052,066,760
    Aug 01, 2018
    7,769.04
    7,769.04
    7,504.95
    7,624.91
    4,797,620,000
    131,030,166,771
    Jul 31, 2018
    8,181.20
    8,181.53
    7,696.93
    7,780.44
    5,287,530,000
    133,688,476,220
    Jul 30, 2018
    8,221.58
    8,235.50
    7,917.50
    8,180.48
    5,551,400,000
    140,547,190,784
    Jul 29, 2018
    8,205.82
    8,272.26
    8,141.18
    8,218.46
    4,107,190,016
    141,185,844,808
    Jul 28, 2018
    8,169.06
    8,222.85
    8,110.77
    8,192.15
    3,988,750,080
    140,716,560,550
    Jul 27, 2018
    7,950.40
    8,262.66
    7,839.76
    8,165.01
    5,195,879,936
    140,235,573,607
    Jul 26, 2018
    8,176.85
    8,290.33
    7,878.71
    7,951.58
    4,899,089,920
    136,553,079,708
    Jul 25, 2018
    8,379.66
    8,416.87
    8,086.36
    8,181.39
    5,845,400,064
    140,482,950,401
    Jul 24, 2018
    7,716.51
    8,424.27
    7,705.50
    8,424.27
    7,277,689,856
    144,634,918,474
    Jul 23, 2018
    7,414.71
    7,771.50
    7,409.10
    7,711.11
    5,132,480,000
    132,375,368,459
    Jul 22, 2018
    7,417.80
    7,537.95
    7,383.82
    7,418.49
    3,695,460,096
    127,336,615,249
    Jul 21, 2018
    7,352.72
    7,437.64
    7,262.41
    7,419.29
    3,726,609,920
    127,333,468,174
    Jul 20, 2018
    7,467.40
    7,594.67
    7,323.26
    7,354.13
    4,936,869,888
    126,202,570,251
    Jul 19, 2018
    7,378.20
    7,494.46
    7,295.46
    7,466.86
    5,111,629,824
    128,122,730,711
    Jul 18, 2018
    7,315.32
    7,534.99
    7,280.47
    7,370.78
    6,103,410,176
    126,458,165,406
    Jul 17, 2018
    6,739.65
    7,387.24
    6,684.17
    7,321.04
    5,961,950,208
    125,588,963,706
    Jul 16, 2018
    6,357.01
    6,741.75
    6,357.01
    6,741.75
    4,725,799,936
    115,638,203,962
    Jul 15, 2018
    6,272.70
    6,403.46
    6,256.51
    6,359.64
    3,285,459,968
    109,074,579,938
    Jul 14, 2018
    6,247.50
    6,298.19
    6,212.22
    6,276.12
    2,923,670,016
    107,631,453,835
    Jul 13, 2018
    6,235.03
    6,310.55
    6,192.24
    6,238.05
    3,805,400,064
    106,968,440,793
    Jul 12, 2018
    6,396.78
    6,397.10
    6,136.42
    6,228.81
    3,770,170,112
    106,798,864,820
    Jul 11, 2018
    6,330.77
    6,444.96
    6,330.47
    6,394.71
    3,644,859,904
    109,631,867,446
    Jul 10, 2018
    6,739.21
    6,767.74
    6,320.72
    6,329.95
    4,052,430,080
    108,511,009,626
    Jul 09, 2018
    6,775.08
    6,838.68
    6,724.34
    6,741.75
    3,718,129,920
    115,557,889,495
    Jul 08, 2018
    6,857.80
    6,885.91
    6,747.98
    6,773.88
    3,386,210,048
    116,097,021,279
    Jul 07, 2018
    6,668.71
    6,863.99
    6,579.24
    6,856.93
    3,961,080,064
    117,506,606,000
    Jul 06, 2018
    6,638.69
    6,700.94
    6,533.55
    6,673.50
    4,313,959,936
    114,350,502,582
    Jul 05, 2018
    6,599.71
    6,749.54
    6,546.65
    6,639.14
    4,999,240,192
    113,748,385,620
    Jul 04, 2018
    6,550.87
    6,771.92
    6,450.46
    6,597.55
    4,176,689,920
    113,024,522,547
    Jul 03, 2018
    6,596.66
    6,671.37
    6,447.75
    6,529.59
    4,672,309,760
    111,849,428,104
    Jul 02, 2018
    6,380.38
    6,683.86
    6,305.70
    6,614.18
    4,396,930,048
    113,288,832,522
    Jul 01, 2018
    6,411.68
    6,432.85
    6,289.29
    6,385.82
    4,788,259,840
    109,366,024,632
    Jun 30, 2018
    6,214.22
    6,465.51
    6,214.22
    6,404.00
    4,543,860,224
    109,665,618,200
    Jun 29, 2018
    5,898.13
    6,261.66
    5,835.75
    6,218.30
    3,966,230,016
    106,474,707,240
    Jun 28, 2018
    6,153.16
    6,170.41
    5,873.05
    5,903.44
    3,467,800,064
    101,072,353,482
    Jun 27, 2018
    6,084.40
    6,180.00
    6,052.85
    6,157.13
    3,296,219,904
    105,403,600,614
    Jun 26, 2018
    6,253.55
    6,290.16
    6,093.67
    6,093.67
    3,279,759,872
    104,307,939,200
    Jun 25, 2018
    6,171.97
    6,327.37
    6,119.68
    6,249.18
    5,500,810,240
    106,958,465,208
    Jun 24, 2018
    6,164.28
    6,223.78
    5,826.41
    6,173.23
    4,566,909,952
    105,646,571,668
    Jun 23, 2018
    6,090.10
    6,224.82
    6,071.81
    6,162.48
    3,431,360,000
    105,449,276,520
    Jun 22, 2018
    6,737.88
    6,747.08
    6,006.60
    6,083.69
    5,079,810,048
    104,088,814,967
    Jun 21, 2018
    6,780.09
    6,810.94
    6,715.17
    6,729.74
    3,529,129,984
    115,129,700,024
    Jun 20, 2018
    6,770.76
    6,821.56
    6,611.88
    6,776.55
    3,888,640,000
    115,916,357,344
    Jun 19, 2018
    6,742.39
    6,822.50
    6,709.92
    6,769.94
    4,057,029,888
    115,789,919,278
    Jun 18, 2018
    6,510.07
    6,781.14
    6,446.68
    6,734.82
    4,039,200,000
    115,176,197,712
    Jun 17, 2018
    6,545.53
    6,589.11
    6,499.27
    6,499.27
    3,104,019,968
    111,134,754,810
    Jun 16, 2018
    6,455.45
    6,592.49
    6,402.29
    6,550.16
    3,194,170,112
    111,992,015,616
    Jun 15, 2018
    6,674.08
    6,681.08
    6,433.87
    6,456.58
    3,955,389,952
    110,378,702,283
    Jun 14, 2018
    6,342.75
    6,707.14
    6,334.46
    6,675.35
    5,138,710,016
    114,106,009,748
    Jun 13, 2018
    6,596.88
    6,631.66
    6,285.63
    6,349.90
    5,052,349,952
    108,530,585,830
    Jun 12, 2018
    6,905.82
    6,907.96
    6,542.08
    6,582.36
    4,654,380,032
    112,491,874,164
    Jun 11, 2018
    6,799.29
    6,910.18
    6,706.63
    6,906.92
    4,745,269,760
    118,025,877,189
    Jun 10, 2018
    7,499.55
    7,499.55
    6,709.07
    6,786.02
    5,804,839,936
    115,948,312,827
    Jun 09, 2018
    7,632.52
    7,683.58
    7,531.98
    7,531.98
    3,845,220,096
    128,682,085,689
    Jun 08, 2018
    7,685.14
    7,698.19
    7,558.40
    7,624.92
    4,227,579,904
    130,256,218,613
    Jun 07, 2018
    7,650.82
    7,741.27
    7,650.82
    7,678.24
    4,485,799,936
    131,153,169,176
    Jun 06, 2018
    7,625.97
    7,680.43
    7,502.01
    7,653.98
    4,692,259,840
    130,725,095,161
    Jun 05, 2018
    7,500.90
    7,643.23
    7,397.00
    7,633.76
    4,961,739,776
    130,365,918,088
    Jun 04, 2018
    7,722.53
    7,753.82
    7,474.04
    7,514.47
    4,993,169,920
    128,312,205,314
    Jun 03, 2018
    7,632.09
    7,754.89
    7,613.04
    7,720.25
    4,851,760,128
    131,808,021,256
    Jun 02, 2018
    7,536.72
    7,695.83
    7,497.26
    7,643.45
    4,939,299,840
    130,481,526,036
    Jun 01, 2018
    7,500.70
    7,604.73
    7,407.34
    7,541.45
    4,921,460,224
    128,725,854,692
    May 31, 2018
    7,406.15
    7,608.90
    7,361.13
    7,494.17
    5,127,130,112
    127,902,999,390
    May 30, 2018
    7,469.73
    7,573.77
    7,313.60
    7,406.52
    4,922,540,032
    126,391,893,474
    May 29, 2018
    7,129.46
    7,526.42
    7,090.68
    7,472.59
    5,662,660,096
    127,502,651,064
    May 28, 2018
    7,371.31
    7,419.05
    7,100.89
    7,135.99
    5,040,600,064
    121,747,389,422
    May 27, 2018
    7,362.08
    7,381.74
    7,270.96
    7,368.22
    4,056,519,936
    125,695,017,596
    May 26, 2018
    7,486.48
    7,595.16
    7,349.12
    7,355.88
    4,051,539,968
    125,469,061,263
    May 25, 2018
    7,592.30
    7,659.14
    7,392.65
    7,480.14
    4,867,829,760
    127,573,690,458
    May 24, 2018
    7,561.12
    7,738.60
    7,331.14
    7,587.34
    6,049,220,096
    129,385,391,552
    May 23, 2018
    8,037.08
    8,054.66
    7,507.88
    7,557.82
    6,491,120,128
    128,868,479,514
    May 22, 2018
    8,419.87
    8,423.25
    8,004.58
    8,041.78
    5,137,010,176
    137,104,106,176
    May 21, 2018
    8,522.33
    8,557.52
    8,365.12
    8,418.99
    5,154,990,080
    143,518,943,480
    May 20, 2018
    8,246.99
    8,562.41
    8,205.24
    8,513.25
    5,191,059,968
    145,109,512,565
    May 19, 2018
    8,255.73
    8,372.06
    8,183.35
    8,247.18
    4,712,399,872
    140,559,162,894
    May 18, 2018
    8,091.83
    8,274.12
    7,974.82
    8,250.97
    5,764,190,208
    140,607,667,610
    May 17, 2018
    8,370.05
    8,445.54
    8,054.12
    8,094.32
    5,862,530,048
    137,923,772,714
    May 16, 2018
    8,504.41
    8,508.43
    8,175.49
    8,368.83
    6,760,220,160
    142,587,497,878
    May 15, 2018
    8,705.19
    8,836.19
    8,456.45
    8,510.38
    6,705,710,080
    144,979,744,412
    May 14, 2018
    8,713.10
    8,881.12
    8,367.97
    8,716.79
    7,364,149,760
    148,480,275,422
    May 13, 2018
    8,515.49
    8,773.55
    8,395.12
    8,723.94
    5,866,379,776
    148,587,777,457
    May 12, 2018
    8,441.44
    8,664.86
    8,223.50
    8,504.89
    6,821,380,096
    144,841,040,789
    May 11, 2018
    9,052.96
    9,052.96
    8,394.46
    8,441.49
    8,488,520,192
    143,743,802,092
    May 10, 2018
    9,325.96
    9,396.04
    9,040.52
    9,043.94
    6,906,699,776
    153,988,453,198
    May 09, 2018
    9,223.73
    9,374.76
    9,031.62
    9,325.18
    7,226,890,240
    158,758,858,205
    May 08, 2018
    9,380.87
    9,462.75
    9,127.77
    9,234.82
    7,415,869,952
    157,202,142,973
    May 07, 2018
    9,645.67
    9,665.85
    9,231.53
    9,373.01
    7,394,019,840
    159,538,115,686
    May 06, 2018
    9,845.31
    9,940.14
    9,465.25
    9,654.80
    7,222,280,192
    164,316,605,278
    May 05, 2018
    9,700.28
    9,964.50
    9,695.12
    9,858.15
    7,651,939,840
    167,759,953,654
    May 04, 2018
    9,695.50
    9,779.20
    9,585.96
    9,700.76
    8,217,829,888
    165,062,796,742
    May 03, 2018
    9,233.97
    9,798.33
    9,188.15
    9,743.86
    10,207,299,584
    165,778,380,092
    May 02, 2018
    9,104.60
    9,256.52
    9,015.14
    9,235.92
    7,558,159,872
    157,119,854,754
    May 01, 2018
    9,251.47
    9,255.88
    8,891.05
    9,119.01
    7,713,019,904
    155,114,132,125
    Apr 30, 2018
    9,426.11
    9,477.14
    9,166.81
    9,240.55
    8,673,920,000
    157,163,847,314
    Apr 29, 2018
    9,346.41
    9,531.49
    9,193.71
    9,419.08
    8,853,000,192
    160,182,287,342
    Apr 28, 2018
    8,939.27
    9,412.09
    8,931.99
    9,348.48
    7,805,479,936
    158,963,068,374
    Apr 27, 2018
    9,290.63
    9,375.47
    8,987.05
    8,987.05
    7,566,289,920
    152,802,874,822
    Apr 26, 2018
    8,867.32
    9,281.51
    8,727.09
    9,281.51
    8,970,559,488
    157,793,327,246
    Apr 25, 2018
    9,701.03
    9,745.32
    8,799.84
    8,845.74
    11,083,100,160
    150,369,282,696
    Apr 24, 2018
    8,934.34
    9,732.61
    8,927.83
    9,697.50
    10,678,800,384
    164,833,256,250
    Apr 23, 2018
    8,794.39
    8,958.55
    8,788.81
    8,930.88
    6,925,190,144
    151,784,994,312
    Apr 22, 2018
    8,925.06
    9,001.64
    8,779.61
    8,802.46
    6,629,899,776
    149,585,589,886
    Apr 21, 2018
    8,848.79
    8,997.57
    8,652.15
    8,895.58
    7,548,550,144
    151,150,137,128
    Apr 20, 2018
    8,286.88
    8,880.23
    8,244.54
    8,845.83
    8,438,110,208
    150,287,113,368
    Apr 19, 2018
    8,159.27
    8,298.69
    8,138.78
    8,294.31
    7,063,209,984
    140,902,801,023
    Apr 18, 2018
    7,944.43
    8,197.80
    7,886.01
    8,163.42
    6,529,909,760
    138,661,092,884
    Apr 17, 2018
    8,071.66
    8,285.96
    7,881.72
    7,902.09
    6,900,879,872
    134,206,623,206
    Apr 16, 2018
    8,337.57
    8,371.15
    7,925.73
    8,058.67
    5,631,309,824
    136,849,408,643
    Apr 15, 2018
    7,999.33
    8,338.42
    7,999.33
    8,329.11
    5,244,480,000
    141,427,138,383
    Apr 14, 2018
    7,874.67
    8,140.71
    7,846.00
    7,986.24
    5,191,430,144
    135,589,384,440
    Apr 13, 2018
    7,901.09
    8,183.96
    7,758.93
    7,895.96
    7,764,460,032
    134,043,001,354
    Apr 12, 2018
    6,955.38
    7,899.23
    6,806.51
    7,889.25
    8,906,250,240
    133,912,618,634
    Apr 11, 2018
    6,843.47
    6,968.32
    6,817.59
    6,968.32
    4,641,889,792
    118,267,198,080
    Apr 10, 2018
    6,795.44
    6,872.41
    6,704.15
    6,834.76
    4,272,750,080
    115,978,358,964
    Apr 09, 2018
    7,044.32
    7,178.11
    6,661.99
    6,770.73
    4,894,060,032
    114,886,335,694
    Apr 08, 2018
    6,919.98
    7,111.56
    6,919.98
    7,023.52
    3,652,499,968
    119,162,880,482
    Apr 07, 2018
    6,630.51
    7,050.54
    6,630.51
    6,911.09
    3,976,610,048
    117,241,368,688
    Apr 06, 2018
    6,815.96
    6,857.49
    6,575.00
    6,636.32
    3,766,810,112
    112,565,173,568
    Apr 05, 2018
    6,848.65
    6,933.82
    6,644.80
    6,811.47
    5,639,320,064
    115,524,404,354
    Apr 04, 2018
    7,456.41
    7,469.88
    6,803.88
    6,853.84
    4,936,000,000
    116,229,557,118
    Apr 03, 2018
    7,102.26
    7,530.94
    7,072.49
    7,456.11
    5,499,700,224
    126,429,245,883
    Apr 02, 2018
    6,844.86
    7,135.47
    6,816.58
    7,083.80
    4,333,440,000
    120,101,932,910
    Apr 01, 2018
    7,003.06
    7,060.95
    6,526.87
    6,844.23
    4,532,100,096
    116,026,809,075
    Mar 31, 2018
    6,892.48
    7,207.85
    6,863.52
    6,973.53
    4,553,269,760
    118,204,645,927
    Mar 30, 2018
    7,171.45
    7,276.66
    6,683.93
    6,890.52
    6,289,509,888
    116,786,562,165
    Mar 29, 2018
    7,979.07
    7,994.33
    7,081.38
    7,165.70
    6,361,229,824
    121,436,043,045
    Mar 28, 2018
    7,836.83
    8,122.89
    7,809.17
    7,954.48
    4,935,289,856
    134,788,265,876
    Mar 27, 2018
    8,200.00
    8,232.78
    7,797.28
    7,833.04
    5,378,250,240
    132,717,053,150
    Mar 26, 2018
    8,498.47
    8,530.08
    7,921.43
    8,209.40
    5,921,039,872
    139,078,211,968
    Mar 25, 2018
    8,612.81
    8,682.01
    8,449.10
    8,495.78
    4,569,880,064
    143,914,265,310
    Mar 24, 2018
    8,901.95
    8,996.18
    8,665.70
    8,668.12
    5,664,600,064
    146,818,882,936
    Mar 23, 2018
    8,736.25
    8,879.62
    8,360.62
    8,879.62
    5,954,120,192
    150,383,574,951
    Mar 22, 2018
    8,939.44
    9,100.71
    8,564.90
    8,728.47
    5,530,390,016
    147,809,220,250
    Mar 21, 2018
    8,937.48
    9,177.37
    8,846.33
    8,929.28
    6,043,129,856
    151,193,917,440
    Mar 20, 2018
    8,619.67
    9,051.02
    8,389.89
    8,913.47
    6,361,789,952
    150,909,503,835
    Mar 19, 2018
    8,344.12
    8,675.87
    8,182.40
    8,630.65
    6,729,110,016
    146,107,514,353
    Mar 18, 2018
    7,890.52
    8,245.51
    7,397.99
    8,223.68
    6,639,190,016
    139,201,713,268
    Mar 17, 2018
    8,321.91
    8,346.53
    7,812.82
    7,916.88
    4,426,149,888
    133,993,486,925
    Mar 16, 2018
    8,322.91
    8,585.15
    8,005.31
    8,338.35
    5,289,379,840
    141,111,773,179
    Mar 15, 2018
    8,290.76
    8,428.35
    7,783.05
    8,300.86
    6,834,429,952
    140,460,819,364
    Mar 14, 2018
    9,214.65
    9,355.85
    8,068.59
    8,269.81
    6,438,230,016
    139,920,843,550
    Mar 13, 2018
    9,173.04
    9,470.38
    8,958.19
    9,194.85
    5,991,139,840
    155,555,594,312
    Mar 12, 2018
    9,602.93
    9,937.50
    8,956.43
    9,205.12
    6,457,399,808
    155,710,928,717
    Mar 11, 2018
    8,852.78
    9,711.89
    8,607.12
    9,578.63
    6,296,370,176
    162,009,710,243
    Mar 10, 2018
    9,350.59
    9,531.32
    8,828.47
    8,866.00
    5,386,319,872
    149,939,797,150
    Mar 09, 2018
    9,414.69
    9,466.35
    8,513.03
    9,337.55
    8,704,190,464
    157,898,203,939
    Mar 08, 2018
    9,951.44
    10,147.40
    9,335.87
    9,395.01
    7,186,089,984
    158,852,238,332
    Mar 07, 2018
    10,803.90
    10,929.50
    9,692.12
    9,965.57
    8,797,910,016
    168,479,670,395
    Mar 06, 2018
    11,500.10
    11,500.10
    10,694.30
    10,779.90
    6,832,169,984
    182,225,316,082
    Mar 05, 2018
    11,532.40
    11,704.10
    11,443.90
    11,573.30
    6,468,539,904
    195,614,809,925
    Mar 04, 2018
    11,497.40
    11,512.60
    11,136.10
    11,512.60
    6,084,149,760
    194,567,395,376
    Mar 03, 2018
    11,101.90
    11,528.20
    11,002.40
    11,489.70
    6,690,570,240
    194,159,120,569
    Mar 02, 2018
    10,977.40
    11,189.00
    10,850.10
    11,086.40
    7,620,590,080
    187,318,996,197
    Mar 01, 2018
    10,385.00
    11,052.30
    10,352.70
    10,951.00
    7,317,279,744
    185,009,753,075
    Feb 28, 2018
    10,687.20
    11,089.80
    10,393.10
    10,397.90
    6,936,189,952
    175,644,310,997
    Feb 27, 2018
    10,393.90
    10,878.50
    10,246.10
    10,725.60
    6,966,179,840
    181,158,869,820
    Feb 26, 2018
    9,669.43
    10,475.00
    9,501.73
    10,366.70
    7,287,690,240
    175,076,064,010
    Feb 25, 2018
    9,796.42
    9,923.22
    9,407.06
    9,664.73
    5,706,939,904
    163,204,062,358
    Feb 24, 2018
    10,287.70
    10,597.20
    9,546.97
    9,813.07
    6,917,929,984
    165,687,799,108
    Feb 23, 2018
    9,937.07
    10,487.30
    9,734.56
    10,301.10
    7,739,500,032
    173,909,350,860
    Feb 22, 2018
    10,660.40
    11,039.10
    9,939.09
    10,005.00
    8,040,079,872
    168,892,273,935
    Feb 21, 2018
    11,372.20
    11,418.50
    10,479.10
    10,690.40
    9,405,339,648
    180,442,459,820
    Feb 20, 2018
    11,231.80
    11,958.50
    11,231.80
    11,403.70
    9,926,540,288
    192,457,815,912
    Feb 19, 2018
    10,552.60
    11,273.80
    10,513.20
    11,225.30
    7,652,089,856
    189,426,791,571
    Feb 18, 2018
    11,123.40
    11,349.80
    10,326.00
    10,551.80
    8,744,009,728
    178,040,648,022
    Feb 17, 2018
    10,207.50
    11,139.50
    10,149.40
    11,112.70
    8,660,880,384
    187,482,083,882
    Feb 16, 2018
    10,135.70
    10,324.10
    9,824.82
    10,233.90
    7,296,159,744
    172,637,061,144
    Feb 15, 2018
    9,488.32
    10,234.80
    9,395.58
    10,166.40
    9,062,540,288
    171,477,807,437
    Feb 14, 2018
    8,599.92
    9,518.54
    8,599.92
    9,494.63
    7,909,819,904
    160,131,558,835
    Feb 13, 2018
    8,926.72
    8,958.47
    8,455.41
    8,598.31
    5,696,719,872
    144,995,984,203
    Feb 12, 2018
    8,141.43
    8,985.92
    8,141.43
    8,926.57
    6,256,439,808
    150,513,128,412
    Feb 11, 2018
    8,616.13
    8,616.13
    7,931.10
    8,129.97
    6,122,189,824
    137,064,586,975
    Feb 10, 2018
    8,720.08
    9,122.55
    8,295.47
    8,621.90
    7,780,960,256
    145,341,842,785
    Feb 09, 2018
    8,271.84
    8,736.98
    7,884.71
    8,736.98
    6,784,820,224
    147,266,052,809
    Feb 08, 2018
    7,637.86
    8,558.77
    7,637.86
    8,265.59
    9,346,750,464
    139,306,699,929
    Feb 07, 2018
    7,755.49
    8,509.11
    7,236.79
    7,621.30
    9,169,280,000
    128,435,001,186
    Feb 06, 2018
    7,051.75
    7,850.70
    6,048.26
    7,754.00
    13,999,800,320
    130,658,094,648
    Feb 05, 2018
    8,270.54
    8,364.84
    6,756.68
    6,955.27
    9,285,289,984
    117,184,385,122
    Feb 04, 2018
    9,175.70
    9,334.87
    8,031.22
    8,277.01
    7,073,549,824
    139,433,682,759
    Feb 03, 2018
    8,852.12
    9,430.75
    8,251.63
    9,174.91
    7,263,790,080
    154,540,000,411
    Feb 02, 2018
    9,142.28
    9,142.28
    7,796.49
    8,830.75
    12,726,899,712
    148,725,283,812
    Feb 01, 2018
    10,237.30
    10,288.80
    8,812.28
    9,170.54
    9,959,400,448
    154,428,564,694
    Jan 31, 2018
    10,108.20
    10,381.60
    9,777.42
    10,221.10
    8,041,160,192
    172,099,559,942
    Jan 30, 2018
    11,306.80
    11,307.20
    10,036.20
    10,106.30
    8,637,859,840
    170,151,556,678
    Jan 29, 2018
    11,755.50
    11,875.60
    11,179.20
    11,296.40
    7,107,359,744
    190,164,444,830
    Jan 28, 2018
    11,475.30
    12,040.30
    11,475.30
    11,786.30
    8,350,360,064
    198,389,948,175
    Jan 27, 2018
    11,174.90
    11,614.90
    10,989.20
    11,440.70
    7,583,269,888
    192,550,550,498
    Jan 26, 2018
    11,256.00
    11,656.70
    10,470.30
    11,171.40
    9,746,199,552
    187,995,804,677
    Jan 25, 2018
    11,421.70
    11,785.70
    11,057.40
    11,259.40
    8,873,169,920
    189,455,303,273
    Jan 24, 2018
    10,903.40
    11,501.40
    10,639.80
    11,359.40
    9,940,989,952
    191,115,225,673
    Jan 23, 2018
    10,944.50
    11,377.60
    10,129.70
    10,868.40
    9,660,609,536
    182,830,257,191
    Jan 22, 2018
    11,633.10
    11,966.40
    10,240.20
    10,931.40
    10,537,400,320
    183,866,421,285
    Jan 21, 2018
    12,889.20
    12,895.90
    11,288.20
    11,600.10
    9,935,179,776
    195,089,460,991
    Jan 20, 2018
    11,656.20
    13,103.00
    11,656.20
    12,899.20
    11,801,700,352
    216,907,619,830
    Jan 19, 2018
    11,429.80
    11,992.80
    11,172.10
    11,607.40
    10,740,400,128
    195,158,837,709
    Jan 18, 2018
    11,198.80
    12,107.30
    10,942.50
    11,474.90
    15,020,399,616
    192,907,550,324
    Jan 17, 2018
    11,431.10
    11,678.00
    9,402.29
    11,188.60
    18,830,600,192
    188,070,430,523
    Jan 16, 2018
    13,836.10
    13,843.10
    10,194.90
    11,490.50
    18,853,799,936
    193,121,120,762
    Jan 15, 2018
    13,767.30
    14,445.50
    13,641.70
    13,819.80
    12,750,799,872
    232,242,775,485
    Jan 14, 2018
    14,370.80
    14,511.80
    13,268.00
    13,772.00
    11,084,099,584
    231,413,491,364
    Jan 13, 2018
    13,952.40
    14,659.50
    13,952.40
    14,360.20
    12,763,599,872
    241,268,592,240
    Jan 12, 2018
    13,453.90
    14,229.90
    13,158.10
    13,980.60
    12,065,699,840
    234,865,160,377
    Jan 11, 2018
    14,968.20
    15,018.80
    13,105.90
    13,405.80
    16,534,099,968
    225,178,724,050
    Jan 10, 2018
    14,588.50
    14,973.30
    13,691.20
    14,973.30
    18,500,800,512
    251,472,635,522
    Jan 09, 2018
    15,123.70
    15,497.50
    14,424.00
    14,595.40
    16,659,999,744
    245,095,808,695
    Jan 08, 2018
    16,476.20
    16,537.90
    14,208.20
    15,170.10
    18,413,899,776
    254,715,263,101
    Jan 07, 2018
    17,527.30
    17,579.60
    16,087.70
    16,477.60
    15,866,000,384
    276,634,797,271
    Jan 06, 2018
    17,462.10
    17,712.40
    16,764.60
    17,527.00
    18,314,600,448
    294,217,423,675
    Jan 05, 2018
    15,477.20
    17,705.20
    15,202.80
    17,429.50
    23,840,899,072
    292,544,135,538
    Jan 04, 2018
    15,270.70
    15,739.70
    14,522.20
    15,599.20
    21,783,199,744
    261,795,321,110
    Jan 03, 2018
    14,978.20
    15,572.80
    14,844.50
    15,201.00
    16,871,900,160
    255,080,562,912
    Jan 02, 2018
    13,625.00
    15,444.60
    13,163.60
    14,982.10
    16,846,600,192
    251,377,913,955
    Jan 01, 2018
    14,112.20
    14,112.20
    13,154.70
    13,657.20
    10,291,200,000
    229,119,155,396

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

Bitcoin Price
$7,405.50 USD
Bitcoin ROI
5,373.39%
Rang sur le marché
#1
Cap. Marché
$133,989,910,895 USD
Volume sur 24 H
$18,276,435,331 USD
Offre en Circulation
18,093,300 BTC
Offre Totale
18,093,300 BTC
Offre Max
21,000,000 BTC
Le plus haut
$20,089.00 USD
(Dec 17, 2017)
Le plus bas
$65.53 USD
(Jul 05, 2013)
Bas / Haut sur 52 semaines
$13,796.49 USD /
$3,191.30 USD
Bas / Haut sur 90 jours
$10,442.25 USD /
$6,617.17 USD
Bas / Haut sur 30 jours
$9,081.28 USD /
$6,617.17 USD
Bas / Haut sur 7 jours
$7,743.43 USD /
$7,170.92 USD
Bas / Haut sur 24 heures
$7,618.09 USD /
$7,365.99 USD
Bas / Haut hier
$7,618.09 USD /
$7,365.99 USD
Ouverture / Fermeture d'hier
$7,561.80 USD /
$7,400.90 USD
Change d'hier
$-160.90 USD (-2.13%)
Volume d'hier
$17,872,021,272 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.