Bitcoin Bitcoin


Add to watchlist
11224.00 USD (9.22 %)
1.00 BTC (0.00 %)

Market Cap

189,360,799,888 USD
16,871,062 BTC

Volume (24h)

8,871,520,000 USD
16,871,062 BTC

Circulating Supply

16,871,062 BTC

Max Supply

21,000,000 BTC

Historical data for Bitcoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 16, 2018 10135.70 10324.10 9824.82 10233.90 7,296,160,000 170,960,000,000
Feb 15, 2018 9488.32 10234.80 9395.58 10166.40 9,062,540,000 160,025,000,000
Feb 14, 2018 8599.92 9518.54 8599.92 9494.63 7,909,820,000 145,023,000,000
Feb 13, 2018 8926.72 8958.47 8455.41 8598.31 5,696,720,000 150,516,000,000
Feb 12, 2018 8141.43 8985.92 8141.43 8926.57 6,256,440,000 137,258,000,000
Feb 11, 2018 8616.13 8616.13 7931.10 8129.97 6,122,190,000 145,245,000,000
Feb 10, 2018 8720.08 9122.55 8295.47 8621.90 7,780,960,000 146,981,000,000
Feb 09, 2018 8271.84 8736.98 7884.71 8736.98 6,784,820,000 139,412,000,000
Feb 08, 2018 7637.86 8558.77 7637.86 8265.59 9,346,750,000 128,714,000,000
Feb 07, 2018 7755.49 8509.11 7236.79 7621.30 9,169,280,000 130,683,000,000
Feb 06, 2018 7051.75 7850.70 6048.26 7754.00 13,999,800,000 118,810,000,000
Feb 05, 2018 8270.54 8364.84 6756.68 6955.27 9,285,290,000 139,325,000,000
Feb 04, 2018 9175.70 9334.87 8031.22 8277.01 7,073,550,000 154,553,000,000
Feb 03, 2018 8852.12 9430.75 8251.63 9174.91 7,263,790,000 149,085,000,000
Feb 02, 2018 9142.28 9142.28 7796.49 8830.75 12,726,900,000 153,953,000,000
Feb 01, 2018 10237.30 10288.80 8812.28 9170.54 9,959,400,000 172,372,000,000
Jan 31, 2018 10108.20 10381.60 9777.42 10221.10 8,041,160,000 170,183,000,000
Jan 30, 2018 11306.80 11307.20 10036.20 10106.30 8,637,860,000 190,339,000,000
Jan 29, 2018 11755.50 11875.60 11179.20 11296.40 7,107,360,000 197,871,000,000
Jan 28, 2018 11475.30 12040.30 11475.30 11786.30 8,350,360,000 193,133,000,000
Jan 27, 2018 11174.90 11614.90 10989.20 11440.70 7,583,270,000 188,054,000,000
Jan 26, 2018 11256.00 11656.70 10470.30 11171.40 9,746,200,000 189,398,000,000
Jan 25, 2018 11421.70 11785.70 11057.40 11259.40 8,873,170,000 192,163,000,000
Jan 24, 2018 10903.40 11501.40 10639.80 11359.40 9,940,990,000 183,419,000,000
Jan 23, 2018 10944.50 11377.60 10129.70 10868.40 9,660,610,000 184,087,000,000
Jan 22, 2018 11633.10 11966.40 10240.20 10931.40 10,537,400,000 195,645,000,000
Jan 21, 2018 12889.20 12895.90 11288.20 11600.10 9,935,180,000 216,740,000,000
Jan 20, 2018 11656.20 13103.00 11656.20 12899.20 11,801,700,000 195,979,000,000
Jan 19, 2018 11429.80 11992.80 11172.10 11607.40 10,740,400,000 192,150,000,000