Cap. del mercato:

Bitcoin Bitcoin

6365.52 USD (-5.47%)
1.00 BTC (0.00%)
Cap. del mercato
108,905,294,610 USD
17,108,625 BTC
Volume (24h)
3,977,500,000 USD
627,405 BTC
Rifornimento circolante
17,108,625 BTC
Rifornimento massimo
21,000,000 BTC

Dati storici per Bitcoin

Valuta in USD
 
Data Aperto* Alto Basso Vicino** Volume Cap. del mercato
21/06/2018 6780.09 6810.94 6715.17 6729.74 3,529,130,000 115,977,000,000
20/06/2018 6770.76 6821.56 6611.88 6776.55 3,888,640,000 115,804,000,000
19/06/2018 6742.39 6822.50 6709.92 6769.94 4,057,030,000 115,306,000,000
18/06/2018 6510.07 6781.14 6446.68 6734.82 4,039,200,000 111,319,000,000
17/06/2018 6545.53 6589.11 6499.27 6499.27 3,104,020,000 111,913,000,000
16/06/2018 6455.45 6592.49 6402.29 6550.16 3,194,170,000 110,359,000,000
15/06/2018 6674.08 6681.08 6433.87 6456.58 3,955,390,000 114,084,000,000
14/06/2018 6342.75 6707.14 6334.46 6675.35 5,138,710,000 108,408,000,000
13/06/2018 6596.88 6631.66 6285.63 6349.90 5,052,350,000 112,740,000,000
12/06/2018 6905.82 6907.96 6542.08 6582.36 4,654,380,000 118,007,000,000
11/06/2018 6799.29 6910.18 6706.63 6906.92 4,745,270,000 116,175,000,000
10/06/2018 7499.55 7499.55 6709.07 6786.02 5,804,840,000 128,128,000,000
09/06/2018 7632.52 7683.58 7531.98 7531.98 3,845,220,000 130,386,000,000
08/06/2018 7685.14 7698.19 7558.40 7624.92 4,227,580,000 131,271,000,000
07/06/2018 7650.82 7741.27 7650.82 7678.24 4,485,800,000 130,671,000,000
06/06/2018 7625.97 7680.43 7502.01 7653.98 4,692,260,000 130,233,000,000
05/06/2018 7500.90 7643.23 7397.00 7633.76 4,961,740,000 128,081,000,000
04/06/2018 7722.53 7753.82 7474.04 7514.47 4,993,170,000 131,847,000,000
03/06/2018 7632.09 7754.89 7613.04 7720.25 4,851,760,000 130,288,000,000
02/06/2018 7536.72 7695.83 7497.26 7643.45 4,939,300,000 128,645,000,000
01/06/2018 7500.70 7604.73 7407.34 7541.45 4,921,460,000 128,014,000,000
31/05/2018 7406.15 7608.90 7361.13 7494.17 5,127,130,000 126,386,000,000
30/05/2018 7469.73 7573.77 7313.60 7406.52 4,922,540,000 127,454,000,000
29/05/2018 7129.46 7526.42 7090.68 7472.59 5,662,660,000 121,636,000,000
28/05/2018 7371.31 7419.05 7100.89 7135.99 5,040,600,000 125,748,000,000
27/05/2018 7362.08 7381.74 7270.96 7368.22 4,056,520,000 125,575,000,000
26/05/2018 7486.48 7595.16 7349.12 7355.88 4,051,540,000 127,682,000,000
25/05/2018 7592.30 7659.14 7392.65 7480.14 4,867,830,000 129,470,000,000
24/05/2018 7561.12 7738.60 7331.14 7587.34 6,049,220,000 128,925,000,000
23/05/2018 8037.08 8054.66 7507.88 7557.82 6,491,120,000 137,024,000,000
* I primi dati nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)