BTC

$9 201,44 USD (0,36%)

1,00000000 BTC

Bitcoin
Market Cap$163 455 565 824 USD / 17 764 136 BTC
Volume (24h)$20 846 190 592 USD / 2 265 537 BTC
Circulating Supply17 764 136 BTC
Max Supply21 000 000 BTC
DateOpenHighLowCloseVolumeMarket Cap
2019-06-168.841,729.335,878.814,568.991,9323.342.333.952159.724.044.288
2019-06-158.690,378.858,358.620,768.839,2518.373.386.240156.997.697.536
2019-06-148.232,978.710,648.186,708.690,7719.826.874.368154.344.439.808
2019-06-138.153,318.309,968.087,068.230,9218.669.406.208146.160.320.512
2019-06-127.932,808.195,617.864,298.145,5519.054.743.552144.629.137.408
2019-06-118.007,038.026,397.772,807.925,2817.116.787.712140.705.316.864
2019-06-107.680,458.031,917.586,738.000,3318.689.275.904142.023.344.128
2019-06-097.950,447.974,997.583,877.692,2816.595.865.600136.539.783.168
2019-06-088.029,738.076,297.839,767.949,5116.533.598.208141.090.865.152
2019-06-077.824,138.125,417.789,448.041,5919.164.366.848142.712.864.768
2019-06-067.813,627.934,867.571,477.826,4619.469.320.192138.879.549.440
2019-06-057.712,397.901,457.668,677.821,9821.768.036.352138.784.768.000
2019-06-048.185,668.185,667.565,497.705,4624.584.241.152136.701.779.968
2019-06-038.741,768.742,298.204,198.209,0022.004.510.720145.619.042.304
2019-06-028.564,688.808,348.562,668.744,3620.267.026.432155.102.035.968
2019-06-018.570,568.625,608.482,758.564,0222.488.303.616151.890.214.912
2019-05-318.316,968.580,698.176,388.579,0925.364.588.544152.141.185.024
2019-05-308.651,089.004,138.221,278.320,2929.256.912.896147.539.574.784
2019-05-298.718,848.754,418.485,868.661,7623.484.248.064153.577.340.928
2019-05-288.807,028.807,028.634,908.722,2924.226.101.248154.631.553.024
2019-05-278.675,958.907,178.669,728.805,7827.949.840.384156.093.759.488
2019-05-268.056,468.685,757.925,098.668,7426.644.582.400153.646.170.112
2019-05-257.988,348.115,997.965,988.055,2122.254.252.032142.755.364.864
2019-05-247.883,978.138,007.827,287.987,3725.919.127.552141.539.115.008
2019-05-237.658,997.942,957.534,957.883,1124.453.707.776139.676.450.816
2019-05-227.958,967.996,597.628,697.677,2724.709.208.064136.014.331.904
2019-05-217.982,148.062,177.843,347.956,2925.112.752.128140.940.935.168
2019-05-208.199,988.199,987.687,497.977,9723.833.536.512141.309.673.472
2019-05-197.268,698.251,577.268,698.197,6925.902.422.016145.185.079.296
2019-05-187.327,007.443,957.257,687.267,9621.350.752.256128.704.266.240
2019-05-177.896,727.929,157.038,127.332,3330.000.889.856129.830.051.840
2019-05-168.190,718.320,827.729,617.886,9333.143.175.168139.635.261.440
2019-05-157.993,988.216,427.899,368.194,5028.327.147.520145.065.508.864
2019-05-147.800,328.256,517.702,737.989,3732.070.744.064141.419.413.504
2019-05-136.973,198.047,416.898,457.814,9228.677.672.960138.316.578.816
2019-05-127.196,207.499,756.824,136.972,3727.773.333.504123.389.706.240
2019-05-116.379,517.325,486.376,867.204,7728.867.561.472127.488.434.176
2019-05-106.178,556.434,196.161,526.379,6719.415.056.384112.877.756.416
2019-05-095.984,176.183,045.984,176.176,6916.772.036.608109.276.758.016
2019-05-085.835,625.988,615.795,015.982,4615.320.605.696105.829.146.624
2019-05-075.747,835.982,395.741,405.843,5018.006.315.008103.359.889.408
2019-05-065.786,735.802,815.659,185.753,3015.731.389.440101.755.297.792
2019-05-055.831,595.831,595.708,045.791,0014.766.543.872102.411.132.928
2019-05-045.767,755.883,805.645,625.830,6917.566.679.040103.103.545.344
2019-05-035.503,625.865,425.490,205.768,2918.720.780.288101.986.238.464
2019-05-025.399,725.521,315.394,225.506,6314.639.661.05697.353.908.224
2019-05-015.349,265.416,925.349,165.401,0313.676.909.56895.471.632.384
2019-04-305.247,485.362,085.224,955.350,7313.878.964.22494.573.830.144
2019-04-295.284,475.310,455.216,495.247,7313.738.964.99292.744.105.984
2019-04-285.270,625.326,235.256,405.285,1412.819.991.55293.391.241.216
2019-04-275.282,785.309,405.233,645.271,7513.086.036.99293.147.209.728
2019-04-265.215,255.378,495.180,555.279,3516.812.107.77693.272.285.184
2019-04-255.469,235.542,245.181,345.210,5215.330.283.52092.046.491.648
2019-04-245.567,565.642,045.418,265.466,5216.990.163.96896.559.316.992
2019-04-235.402,135.633,805.389,415.572,3615.867.308.03298.417.385.472
2019-04-225.312,195.422,245.280,865.399,3714.605.959.16895.354.216.448
2019-04-215.335,275.359,035.258,695.312,4913.721.187.32893.811.081.216
2019-04-205.306,795.358,495.297,605.337,8913.169.647.61694.248.714.240
2019-04-195.296,795.334,535.233,345.304,1613.783.212.03293.644.488.704
2019-04-185.252,985.319,905.250,855.298,1513.256.093.69693.528.317.952
2019-04-175.237,335.274,285.220,695.251,4812.437.575.68092.694.544.384
2019-04-165.065,515.238,955.055,635.236,1411.621.633.02492.414.779.392
2019-04-155.169,115.196,615.026,825.067,1112.290.155.52089.422.233.600
2019-04-145.094,025.183,795.054,055.166,0510.387.853.31291.159.117.824
2019-04-135.087,345.126,985.061,595.096,5910.823.289.85689.925.574.656
2019-04-125.057,365.102,404.958,175.089,5413.675.206.65689.792.634.880
2019-04-115.325,755.348,055.017,305.061,2016.449.973.24889.283.190.784
2019-04-105.200,225.420,085.193,385.324,5515.504.590.84893.918.437.376
2019-04-095.287,645.287,645.168,745.205,0514.722.686.97691.801.026.560
2019-04-085.197,265.318,845.150,385.289,4817.153.092.60893.281.214.464
2019-04-075.062,415.235,195.050,415.198,9016.655.416.32091.674.230.784
2019-04-065.035,375.205,824.993,905.062,7916.937.466.88089.265.217.536
2019-04-054.921,955.052,134.919,495.034,8116.833.640.44888.763.056.128
2019-04-044.974,265.063,164.837,054.922,3018.255.691.77686.769.876.992
2019-04-034.877,765.305,144.877,764.973,0222.899.892.22487.655.284.736
2019-04-024.159,124.905,954.155,324.877,5721.298.360.32085.945.344.000
2019-04-014.104,424.164,954.096,904.158,1810.157.794.30473.269.370.880
2019-03-314.106,604.112,974.094,814.105,119.044.163.58472.334.155.776
2019-03-294.068,124.113,504.034,194.088,7110.928.805.88872.031.854.592
2019-03-284.086,034.093,154.040,274.069,119.353.915.39271.679.000.576
2019-03-273.984,064.087,583.976,664.087,5810.894.590.97671.996.981.248
2019-03-263.967,953.985,083.944,003.985,0810.707.679.23270.184.148.992
2019-03-254.022,414.038,043.924,913.963,0710.359.819.26469.789.876.224
2019-03-244.034,524.039,084.005,084.019,599.157.788.67270.777.626.624
2019-03-234.023,054.050,224.016,364.035,839.578.850.30471.056.015.360
2019-03-224.030,774.054,034.020,674.023,979.252.935.68070.840.049.664
2019-03-214.085,724.097,364.005,154.029,3310.831.212.54470.926.229.504
2019-03-204.070,544.090,264.031,114.087,4810.175.916.03271.942.447.104
2019-03-194.032,114.081,884.022,974.069,659.342.189.56871.620.558.848
2019-03-184.029,214.072,184.008,774.032,009.563.211.77670.949.257.216
2019-03-174.047,644.055,754.007,364.025,238.221.625.34470.821.937.152
2019-03-163.962,144.078,223.961,684.048,129.856.727.04071.217.348.608
2019-03-153.926,323.968,303.912,743.962,109.371.784.19269.695.881.216
2019-03-143.904,483.944,633.901,303.919,7710.493.324.28868.943.814.656
2019-03-133.909,103.926,603.891,773.905,859.471.544.32068.691.480.576
2019-03-123.906,163.927,963.865,413.909,269.810.977.79268.744.822.784
2019-03-113.954,433.968,113.888,563.905,2410.146.193.40868.667.129.856
2019-03-103.963,383.966,173.926,453.951,609.713.267.71269.475.295.232
2019-03-093.896,643.988,733.892,263.963,3110.796.103.68069.674.508.288
2019-03-083.912,823.950,433.875,173.899,4510.637.202.43268.545.056.768
2019-03-073.903,993.941,913.894,113.911,489.584.165.88868.749.418.496
2019-03-063.900,483.922,603.551,953.904,269.176.226.81668.615.405.568
2019-03-053.769,363.905,983.749,123.896,3810.174.126.08068.470.657.024
2019-03-043.846,943.867,613.737,453.767,019.011.147.77666.190.372.864
2019-03-033.863,663.876,303.835,193.847,187.253.558.27267.592.376.320
2019-03-023.857,893.877,413.832,133.863,917.577.780.73667.879.333.888
2019-03-013.854,673.907,803.850,983.860,367.660.773.88867.810.656.256
2019-02-283.846,983.906,603.845,933.855,218.397.429.76067.712.253.952
2019-02-273.858,273.887,973.786,223.849,298.301.137.40867.601.129.472
2019-02-263.878,703.891,293.837,573.854,467.933.734.40067.685.027.840
2019-02-253.810,583.914,833.807,003.882,519.315.156.99268.170.014.720
2019-02-244.142,314.211,183.793,713.810,4310.794.227.71266.897.481.728
2019-02-234.003,104.166,293.968,354.143,048.922.678.27272.729.804.800
2019-02-223.954,354.008,143.950,774.005,537.826.525.18470.308.552.704
2019-02-213.999,394.012,423.939,783.954,127.775.128.06469.398.331.392
2019-02-203.947,484.002,003.926,253.999,828.693.373.95270.194.348.032
2019-02-193.915,674.012,363.907,123.946,209.933.681.66469.247.066.112
2019-02-183.672,153.937,463.670,203.914,579.911.248.89668.684.242.944
2019-02-173.632,783.680,653.618,743.677,107.040.948.73664.510.689.280
2019-02-163.618,953.652,843.615,273.630,435.941.341.18463.684.608.000
2019-02-153.615,373.648,883.608,443.620,816.091.952.12863.509.110.784
2019-02-143.632,103.650,273.603,613.616,886.271.044.60863.434.485.760
2019-02-133.653,623.671,723.617,163.632,076.438.903.80863.694.393.344
2019-02-123.644,963.668,153.618,313.653,536.480.384.51264.063.754.240
2019-02-113.695,743.696,523.642,293.647,226.285.665.28063.947.198.464
2019-02-103.673,203.697,003.641,263.694,026.287.418.88064.761.266.176
2019-02-093.673,373.681,813.647,303.670,496.156.916.73664.342.216.704
2019-02-083.398,353.697,883.390,813.670,097.737.932.28864.328.327.168
2019-02-073.414,103.429,183.394,223.399,475.004.962.81659.578.077.184
2019-02-063.469,093.472,203.397,773.413,555.516.009.47259.817.275.392
2019-02-053.455,363.478,153.451,943.462,305.226.702.84860.664.553.472
2019-02-043.462,553.476,433.440,353.459,155.332.719.10460.603.084.800
2019-02-033.517,153.521,583.446,093.461,855.044.396.03260.643.966.976
2019-02-023.487,323.526,293.467,333.521,065.071.623.68061.675.118.592
2019-02-013.458,363.502,223.431,263.488,465.422.466.56061.097.803.776
2019-01-313.485,453.506,213.447,423.459,245.827.758.59260.579.229.696
2019-01-303.444,423.495,303.427,663.486,185.955.112.44861.044.260.864
2019-01-293.469,183.475,763.399,353.447,165.893.276.67260.355.108.864
2019-01-283.583,643.586,143.439,333.470,456.908.930.56060.756.570.112
2019-01-273.604,333.612,633.562,743.585,145.572.350.46462.757.744.640
2019-01-263.600,003.655,353.592,993.602,465.098.183.16863.054.897.152
2019-01-253.601,523.613,523.574,793.600,055.266.071.04063.005.896.704
2019-01-243.586,213.616,393.569,093.600,875.262.868.99263.014.064.128
2019-01-233.603,883.625,383.565,183.584,445.432.985.08862.719.397.888
2019-01-223.576,213.622,803.541,583.604,585.313.623.55263.065.141.248
2019-01-213.599,693.609,823.558,173.577,415.003.183.61662.584.045.568
2019-01-203.727,573.745,123.582,403.600,485.344.519.16862.980.804.608
2019-01-193.656,813.758,783.652,383.728,575.955.691.52065.214.103.552
2019-01-183.678,603.682,523.637,803.657,845.002.961.92063.970.992.128
2019-01-173.654,093.680,683.621,343.678,735.463.657.47264.329.945.088
2019-01-163.633,003.685,783.626,053.654,655.395.809.28063.903.129.600
2019-01-153.704,033.719,683.620,843.630,685.537.192.44863.477.817.344
2019-01-143.557,313.728,973.550,103.706,055.651.384.32064.789.618.688
2019-01-133.661,163.674,863.543,913.553,444.683.763.71262.114.947.072
2019-01-123.688,493.699,343.653,033.661,304.778.170.88063.994.142.720
2019-01-113.678,073.715,283.652,563.687,375.538.713.08864.443.301.888
2019-01-104.035,504.066,163.659,873.679,046.874.078.20864.291.016.704
2019-01-094.031,134.068,404.022,664.035,305.115.905.02470.508.732.416
2019-01-084.027,984.111,603.996,964.031,695.307.043.84070.437.494.784
2019-01-074.076,094.092,614.018,384.025,665.232.706.04870.323.552.256
2019-01-063.840,374.093,553.826,634.076,385.595.997.18471.202.365.440
2019-01-053.855,093.905,123.834,883.845,195.137.609.72867.157.569.536
2019-01-043.836,413.866,163.783,853.858,604.846.691.32867.383.685.120
2019-01-033.932,453.937,213.826,543.836,444.529.756.67266.989.608.960
2019-01-023.841,943.947,943.817,613.943,415.244.856.83268.849.860.608
2019-01-013.745,473.854,413.703,773.843,954.324.086.78467.106.152.448
2018-12-313.870,363.870,363.725,873.742,864.660.470.78465.334.321.152
2018-12-303.826,503.901,823.797,373.866,474.769.662.97667.484.495.872
2018-12-293.931,983.963,593.820,413.820,414.991.655.93666.672.242.688
2018-12-283.654,893.956,513.641,803.923,925.631.554.56068.471.836.672
2018-12-273.856,653.874,443.645,113.654,835.130.222.59263.768.756.224
2018-12-263.820,943.894,733.770,503.857,305.326.547.96867.292.819.456
2018-12-254.079,044.089,563.758,713.815,496.158.207.48866.556.035.072
2018-12-243.998,934.270,383.998,934.080,487.338.660.86471.170.334.720
2018-12-234.014,324.085,723.976,683.998,986.151.275.52069.741.215.744
2018-12-223.898,084.014,263.855,674.014,265.612.848.64069.998.854.144
2018-12-214.133,704.196,273.848,873.896,157.200.837.12067.930.869.760
2018-12-203.744,964.189,333.726,854.138,218.927.577.08872.143.921.152
2018-12-193.702,473.951,233.685,913.747,066.809.272.32065.318.535.168
2018-12-183.545,713.701,353.486,083.697,655.912.207.87264.450.252.800
2018-12-173.252,023.599,283.251,293.545,865.409.247.74461.798.928.384
2018-12-163.233,733.303,053.233,413.252,843.744.249.08856.685.436.928
2018-12-153.244,153.275,383.189,933.236,103.551.484.67256.389.107.712
2018-12-143.314,113.330,243.206,093.242,484.372.763.64856.494.379.008
2018-12-133.489,783.491,053.297,113.314,184.343.244.80057.737.498.624
2018-12-123.423,973.533,943.412,983.488,384.139.431.93660.766.449.664
2018-12-113.497,553.513,443.389,113.424,594.696.765.44059.650.199.552
2018-12-103.612,243.647,043.468,403.502,135.020.633.08860.995.235.840
2018-12-093.475,933.685,313.467,543.614,234.947.373.05662.942.162.944
2018-12-083.424,433.506,363.350,653.481,445.308.952.57660.624.035.840
2018-12-073.521,123.521,123.282,613.419,946.835.615.23259.547.643.904
2018-12-063.753,543.877,223.523,593.523,595.881.809.40861.347.246.080
2018-12-053.960,623.969,543.754,433.754,435.281.912.32065.360.011.264
2018-12-043.890,084.075,633.837,673.960,555.031.325.18468.941.897.728
2018-12-034.140,974.155,983.839,523.892,765.095.173.63267.755.175.936
2018-12-024.198,384.304,934.109,374.141,835.261.083.13672.084.381.696
2018-12-014.019,474.308,593.965,004.206,475.369.647.10473.203.408.896
2018-11-304.283,244.308,633.941,744.017,276.048.016.89669.904.637.952
2018-11-294.254,754.414,344.140,704.278,856.503.347.71274.451.017.728
2018-11-283.819,304.391,103.819,304.269,247.284.039.16874.277.937.152
2018-11-273.771,653.862,963.660,433.817,086.013.785.60066.405.584.896
2018-11-264.005,224.108,583.642,433.774,126.443.880.44865.652.174.848
2018-11-253.876,954.119,523.579,824.015,136.832.839.68069.839.044.608
2018-11-244.345,134.411,873.791,023.883,364.675.805.18467.540.844.544
2018-11-234.361,414.397,524.198,054.347,114.871.492.60875.598.905.344
2018-11-224.607,144.632,344.362,424.365,944.569.373.69675.919.425.536
2018-11-214.452,594.676,074.343,984.609,336.156.968.44880.144.670.720
2018-11-204.851,494.952,274.260,824.454,248.448.878.08077.442.260.992
2018-11-195.452,955.452,954.830,754.871,707.096.325.12084.692.172.800
2018-11-155.738,785.739,825.356,205.648,337.039.114.75298.156.830.720
2018-11-136.372,086.395,276.345,106.359,494.503.798.272110.494.523.392
2018-11-126.403,136.434,216.358,946.372,134.286.478.336110.704.533.504
2018-11-116.400,306.427,706.351,836.403,093.936.192.768111.231.442.944
2018-11-106.383,086.438,836.383,086.416,233.693.397.248111.447.867.392
2018-11-096.443,386.458,676.371,426.385,884.345.954.816110.910.201.856
2018-11-086.529,256.537,226.436,076.453,724.665.262.592112.078.331.904
2018-11-076.472,456.557,106.465,236.530,144.941.263.360113.395.621.888
2018-11-066.424,506.463,136.408,996.463,134.701.990.912112.221.429.760
2018-11-056.365,056.481,926.365,056.423,314.176.051.200111.519.670.272
2018-11-046.362,656.390,006.294,566.373,974.387.371.520110.651.727.872
2018-11-036.386,156.399,116.342,506.361,263.658.644.992110.421.172.224
2018-11-026.378,376.398,736.324,856.387,444.234.622.464110.862.942.208
2018-11-016.319,706.539,286.311,836.378,763.792.757.504110.700.781.568
2018-10-316.336,496.349,166.314,156.318,124.191.942.912109.635.911.680
2018-10-306.334,986.367,486.310,146.331,213.785.963.520109.850.468.352
2018-10-296.490,736.503,606.304,476.332,634.199.909.888109.862.944.768
2018-10-286.477,656.503,246.449,796.486,393.445.190.400112.518.373.376
2018-10-276.478,996.501,546.452,226.485,923.395.810.560112.499.097.600
2018-10-266.470,656.500,446.450,746.474,753.306.048.768112.294.281.216
2018-10-256.497,306.502,796.447,996.476,293.230.553.344112.309.534.720
2018-10-246.478,896.525,676.470,346.494,083.423.778.560112.606.707.712
2018-10-236.472,366.503,326.448,216.476,133.715.905.536112.286.597.120
2018-10-226.488,056.548,286.461,306.481,813.673.660.416112.372.498.432
2018-10-216.490,096.556,276.476,006.482,353.253.607.424112.369.074.176
2018-10-206.464,526.497,726.450,046.489,193.379.129.856112.476.643.328
2018-10-196.478,076.493,686.444,096.465,413.578.866.688112.053.018.624
2018-10-186.544,766.569,066.449,926.478,573.923.436.032112.269.533.184
2018-10-176.590,526.600,906.517,456.544,434.088.423.424113.399.316.480
2018-10-166.601,416.680,176.572,366.596,114.074.795.008114.283.782.144
2018-10-156.292,647.006,896.260,546.596,547.370.771.968114.280.071.168
2018-10-146.287,956.362,476.281,606.294,053.079.985.152109.026.598.912
2018-10-136.272,966.308,516.257,536.285,993.064.028.928108.878.102.528
2018-10-126.249,306.329,376.235,746.274,583.783.503.104108.669.558.784
2018-10-116.588,486.588,486.249,096.250,285.170.535.936108.238.290.944
2018-10-106.642,546.642,546.537,866.585,533.787.652.608114.030.911.488
2018-10-096.653,566.659,396.604,596.641,433.573.827.840114.986.729.472
2018-10-086.600,196.677,316.574,726.652,233.979.459.328115.162.841.088
2018-10-076.588,476.643,276.558,216.599,983.314.921.728114.247.499.776
2018-10-066.622,886.628,546.577,806.588,313.259.744.256114.033.582.080
2018-10-056.575,796.624,846.556,976.622,483.671.497.472114.614.845.440
2018-10-046.505,096.605,236.498,416.576,693.838.409.728113.811.259.392
2018-10-036.551,066.571,966.449,446.502,593.887.309.568112.517.005.312
2018-10-026.592,426.612,096.536,696.556,103.979.262.208113.430.994.944
2018-10-016.626,926.653,306.541,126.587,614.002.026.240113.965.096.960
2018-09-306.603,756.646,166.565,236.625,564.002.275.584114.608.463.872
2018-09-296.646,126.646,126.513,576.601,964.363.687.936114.186.764.288
2018-09-286.682,286.791,996.598,326.647,415.012.520.448114.960.359.424
2018-09-276.496,846.712,586.462,996.680,714.607.418.368115.523.420.160
2018-09-266.446,776.585,916.397,896.495,004.437.304.320112.300.326.912
2018-09-256.594,106.605,246.378,606.449,824.732.137.472111.507.931.136
2018-09-246.704,776.713,566.577,606.588,664.179.401.472113.894.309.888
2018-09-236.717,926.774,506.679,246.713,414.198.582.528116.038.393.856
2018-09-226.743,626.820,176.610,796.719,734.513.422.848116.134.920.192
2018-09-216.516,976.860,336.496,366.734,956.531.937.280116.385.112.064
2018-09-206.401,876.535,596.396,456.517,404.350.453.760112.613.949.440
2018-09-196.372,476.453,756.208,336.398,724.431.624.192110.550.827.008
2018-09-186.284,176.386,826.265,766.371,304.180.086.272110.064.631.808
2018-09-176.516,376.540,656.255,266.281,203.910.775.040108.497.059.840
2018-09-166.545,326.545,326.460,106.514,583.280.380.416112.517.414.912
2018-09-156.511,516.561,726.490,706.543,293.215.662.336113.001.857.024
2018-09-146.515,176.598,186.452,996.515,274.076.617.472112.506.699.776
2018-09-136.358,356.543,566.354,246.518,364.206.254.336112.549.175.296
2018-09-126.315,966.363,876.264,256.358,214.067.619.328109.772.152.832
2018-09-116.328,136.398,926.257,706.321,203.849.905.152109.119.873.024
2018-09-106.294,996.377,516.294,346.329,703.714.104.576109.255.548.928
2018-09-096.226,226.446,796.199,846.309,543.674.644.480108.896.878.592
2018-09-086.469,546.535,186.192,006.225,983.835.060.480107.442.159.616
2018-09-076.531,516.559,466.400,126.455,734.266.181.632111.394.791.424
2018-09-066.759,066.759,066.397,836.529,175.523.471.360112.649.560.064
2018-09-057.361,467.388,426.777,876.777,875.807.191.552116.927.619.072
2018-09-047.264,657.388,267.255,927.360,784.273.451.520126.971.666.432
2018-09-037.279,037.320,617.210,127.267,024.085.538.304125.342.744.576
2018-09-027.194,337.308,967.132,167.270,534.331.930.112125.389.938.688
2018-09-017.034,017.239,207.032,987.184,564.120.502.016123.894.702.080
2018-08-316.983,637.061,426.920,167.037,584.495.649.792121.346.613.248
2018-08-307.042,307.072,696.835,096.978,234.463.250.432120.309.874.688
2018-08-297.086,587.115,326.964,587.042,984.149.199.872121.412.624.384
2018-08-286.898,367.114,766.882,347.096,284.659.936.256122.319.142.912
2018-08-276.716,306.884,646.673,926.884,644.018.998.528118.657.818.624
2018-08-266.752,956.774,756.616,266.709,483.296.090.112115.623.436.288
2018-08-256.713,546.792,246.700,966.760,533.311.883.776116.488.675.328
2018-08-246.545,296.721,796.498,646.719,964.097.820.160115.778.314.240
2018-08-236.379,346.548,526.374,856.542,073.426.240.000112.701.341.696
2018-08-226.486,816.816,796.310,116.375,164.666.742.784109.814.210.560
2018-08-216.298,746.500,246.298,336.488,763.377.183.744111.758.024.704
2018-08-206.504,146.536,926.293,696.305,193.663.544.320108.584.714.240
2018-08-196.423,446.538,926.360,066.507,463.311.380.480112.055.812.096
2018-08-186.581,106.618,316.351,846.425,023.985.401.600110.624.694.272
2018-08-176.332,806.586,166.324,976.578,544.994.826.752113.254.670.336
2018-08-166.300,026.482,586.274,936.334,734.328.420.864109.045.309.440
2018-08-156.211,916.588,926.210,486.308,524.895.446.016108.581.781.504
2018-08-146.294,486.294,485.970,306.197,765.297.765.376106.662.780.928
2018-08-136.331,506.537,056.215,856.296,344.086.538.752108.348.440.576
2018-08-126.290,476.407,226.230,736.322,695.665.247.744108.790.177.792
2018-08-116.183,096.460,126.105,596.306,934.051.529.472108.507.004.928
2018-08-106.569,656.589,696.122,556.183,544.523.991.040106.370.809.856
2018-08-096.306,006.628,356.261,726.568,234.267.038.976112.973.938.688
2018-08-086.751,416.751,416.226,226.305,805.064.433.152108.448.464.896
2018-08-076.958,327.149,156.746,466.753,134.682.804.736116.128.423.936
2018-08-067.062,947.166,666.887,586.956,823.926.264.576119.617.789.952
2018-08-057.031,087.102,776.939,517.066,143.681.032.192121.485.918.208
2018-08-047.438,677.496,846.984,077.032,714.270.295.296120.897.372.160
2018-08-037.562,148.427,027.324,377.436,244.627.404.288127.817.621.504
2018-08-027.625,077.713,067.522,717.564,734.216.316.416130.010.415.104
2018-08-017.769,047.769,047.503,547.635,554.790.624.768131.213.041.664
2018-07-318.181,208.181,537.693,217.780,445.287.527.424133.688.532.992
2018-07-308.221,588.233,537.905,868.180,485.551.400.960140.547.112.960
2018-07-298.189,428.273,418.137,498.221,444.102.899.968141.237.043.200
2018-07-288.169,068.223,088.107,018.188,853.988.679.936140.659.884.032
2018-07-277.950,408.262,667.839,768.170,335.198.770.176140.326.944.768
2018-07-268.176,858.291,627.878,717.948,664.900.890.112136.502.935.552
2018-07-258.388,368.440,128.083,958.179,435.845.760.000140.449.300.480
2018-07-247.717,448.425,737.703,948.387,207.265.630.208143.998.468.096
2018-07-237.414,717.769,227.409,677.711,405.134.640.128132.380.344.320
2018-07-227.417,807.537,957.382,917.418,053.697.629.952127.329.058.816
2018-07-217.351,497.439,417.262,417.419,293.726.609.920127.333.466.112
2018-07-207.467,407.595,667.320,627.356,414.936.670.208126.241.693.696
2018-07-197.378,207.497,157.293,507.464,425.111.589.888128.080.863.232
2018-07-187.317,457.535,267.287,137.370,786.103.410.176126.458.167.296
2018-07-176.739,657.383,326.681,827.315,325.961.909.760125.490.839.552
2018-07-166.357,016.741,756.357,016.741,754.725.799.936115.638.206.464
2018-07-156.272,706.401,216.255,986.366,043.282.449.920109.184.344.064
2018-07-146.240,106.306,476.208,366.277,272.926.050.048107.651.178.496
2018-07-136.235,036.312,716.190,366.238,223.800.110.080106.971.357.184
2018-07-126.394,686.397,066.140,086.228,823.776.209.920106.799.038.464
2018-07-116.331,846.444,966.330,476.397,333.644.539.904109.676.781.568
2018-07-106.744,226.766,016.320,726.330,774.050.749.952108.525.068.288
2018-07-096.763,526.840,546.732,046.739,213.718.180.096115.514.351.616
2018-07-086.857,806.887,796.741,446.773,883.386.210.048116.097.024.000
2018-07-076.669,536.864,606.583,336.857,013.961.530.112117.507.973.120
2018-07-066.639,126.707,576.533,686.673,504.313.959.936114.350.505.984
2018-07-056.618,166.751,226.547,046.638,695.000.039.936113.740.677.120
2018-07-046.544,596.778,286.446,336.599,714.177.860.096113.061.527.552
2018-07-036.613,886.678,606.467,346.550,874.672.150.016112.213.950.464
2018-07-026.385,856.683,866.305,706.596,664.446.879.744112.988.749.824
2018-07-016.413,376.432,856.283,546.380,384.791.390.208109.272.858.624
2018-06-306.223,156.475,286.223,156.411,684.547.109.888109.797.138.432
2018-06-295.911,966.261,665.834,576.214,223.973.580.032106.404.847.616
2018-06-286.153,166.170,415.870,895.898,133.470.279.936100.981.440.512
2018-06-276.084,406.180,006.052,856.157,133.296.219.904105.403.596.800
2018-06-266.253,556.290,166.096,196.093,673.279.759.872104.307.941.376
2018-06-256.171,976.327,376.119,686.249,185.500.810.240106.958.462.976
2018-06-246.164,286.223,785.826,416.173,234.566.909.952105.646.571.520
2018-06-236.090,106.224,826.071,816.162,483.431.360.000105.449.275.392
2018-06-226.737,886.747,086.006,606.083,695.079.810.048104.088.813.568
2018-06-216.780,096.810,946.715,176.729,743.529.129.984115.129.696.256
2018-06-206.770,766.821,566.611,886.776,553.888.640.000115.916.357.632
2018-06-196.742,396.822,506.709,926.769,944.057.029.888115.789.922.304
2018-06-186.510,076.781,146.446,686.734,824.039.200.000115.176.194.048
2018-06-176.545,536.589,116.499,546.499,273.104.019.968111.134.752.768
2018-06-166.455,456.592,496.402,296.550,163.194.170.112111.992.012.800
2018-06-156.674,086.681,086.433,876.456,583.955.389.952110.378.704.896
2018-06-146.342,756.707,146.334,466.675,355.138.710.016114.106.007.552
2018-06-136.596,886.631,666.285,636.349,905.052.349.952108.530.589.696
2018-06-126.905,826.907,966.542,086.582,364.654.380.032112.491.872.256
2018-06-116.799,296.910,186.706,636.906,924.745.269.760118.025.879.552
2018-06-107.499,557.499,556.709,076.786,025.804.839.936115.948.314.624
2018-06-097.632,527.683,587.565,007.531,983.845.220.096128.682.082.304
2018-06-087.685,147.698,197.558,407.624,924.227.579.904130.256.216.064
2018-06-077.650,827.741,277.650,827.678,244.485.799.936131.153.166.336
2018-06-067.625,977.680,437.502,017.653,984.692.259.840130.725.093.376
2018-06-057.500,907.643,237.397,007.633,764.961.739.776130.365.915.136
2018-06-047.722,537.753,827.474,047.514,474.993.169.920128.312.205.312
2018-06-037.632,097.754,897.613,047.720,254.851.760.128131.808.018.432
2018-06-027.536,727.695,837.497,267.643,454.939.299.840130.481.528.832
2018-06-017.500,707.604,737.407,347.541,454.921.460.224128.725.852.160
2018-05-317.406,157.608,907.361,137.494,175.127.130.112127.902.998.528
2018-05-307.469,737.573,777.313,607.406,524.922.540.032126.391.894.016
2018-05-297.129,467.526,427.090,687.472,595.662.660.096127.502.647.296
2018-05-287.371,317.419,057.100,897.135,995.040.600.064121.747.390.464
2018-05-277.362,087.381,747.270,967.368,224.056.519.936125.695.016.960
2018-05-267.486,487.595,167.349,127.355,884.051.539.968125.469.065.216
2018-05-257.592,307.659,147.392,657.480,144.867.829.760127.573.688.320
2018-05-247.561,127.738,607.331,147.587,346.049.220.096129.385.390.080
2018-05-238.037,088.054,667.507,887.557,826.491.120.128128.868.483.072
2018-05-228.419,878.423,258.004,588.041,785.137.010.176137.104.105.472
2018-05-218.522,338.557,528.365,128.418,995.154.990.080143.518.941.184
2018-05-208.246,998.562,418.205,248.515,585.181.499.904145.149.231.104
2018-05-198.255,738.372,068.183,358.241,684.708.499.968140.465.012.736
2018-05-188.091,838.274,127.974,828.250,975.764.190.208140.607.668.224
2018-05-178.370,058.445,548.054,128.094,325.862.530.048137.923.772.416
2018-05-168.504,418.508,438.175,498.368,836.760.220.160142.587.494.400
2018-05-158.705,198.836,198.456,458.510,386.705.710.080144.979.738.624
2018-05-148.713,108.881,128.367,978.716,797.364.149.760148.480.278.528
2018-05-138.515,498.773,558.395,128.723,945.866.379.776148.587.773.952
2018-05-128.441,448.664,868.223,508.504,896.821.380.096144.841.048.064
2018-05-119.052,969.052,968.394,468.462,508.497.079.808144.101.457.920
2018-05-109.325,969.396,049.040,529.043,946.906.699.776153.988.448.256
2018-05-099.223,739.374,769.031,629.325,187.226.890.240158.758.862.848
2018-05-089.380,879.462,759.127,779.249,757.426.959.872157.456.056.320
2018-05-079.645,679.665,859.231,539.373,017.394.019.840159.538.118.656
2018-05-069.845,319.940,149.465,259.646,747.238.060.032164.179.066.880
2018-05-059.700,289.964,509.695,129.858,157.651.939.840167.759.953.920
2018-05-049.695,509.779,209.585,969.700,768.217.829.888165.062.803.456
2018-05-039.233,979.798,339.188,159.743,8610.207.299.584165.778.374.656
2018-05-029.104,609.256,529.015,149.235,927.558.159.872157.119.856.640
2018-05-019.251,479.255,888.891,059.119,017.713.019.904155.114.127.360
2018-04-309.426,119.477,149.166,819.240,558.673.920.000157.163.847.680
2018-04-299.346,419.531,499.193,719.415,098.844.800.000160.114.196.480
2018-04-288.939,279.412,098.931,999.348,487.805.479.936158.963.073.024
2018-04-279.290,639.375,478.987,058.987,057.566.289.920152.802.869.248
2018-04-268.867,329.281,518.727,099.281,518.970.559.488157.793.320.960
2018-04-259.701,039.745,328.799,848.845,7411.083.100.160150.369.288.192
2018-04-248.934,349.732,618.927,839.697,5010.678.800.384164.833.263.616
2018-04-238.794,398.958,558.788,818.930,886.925.190.144151.784.996.864
2018-04-228.925,069.001,648.779,618.802,466.629.899.776149.585.592.320
2018-04-218.848,798.997,578.652,158.895,587.548.550.144151.150.133.248
2018-04-208.286,888.880,238.244,548.845,838.438.110.208150.287.106.048
2018-04-198.159,278.298,698.138,788.294,317.063.209.984140.902.793.216
2018-04-187.944,438.197,807.886,018.163,426.529.909.760138.661.085.184
2018-04-178.071,668.285,967.881,727.902,096.900.879.872134.206.619.648
2018-04-168.337,578.371,157.925,738.058,675.631.309.824136.849.408.000
2018-04-157.999,338.338,427.999,338.329,115.244.480.000141.427.130.368
2018-04-147.874,678.140,717.846,007.986,245.191.430.144135.589.388.288
2018-04-137.901,098.183,967.758,937.895,967.764.460.032134.043.000.832
2018-04-126.955,387.899,236.806,517.889,258.906.250.240133.912.616.960
2018-04-116.843,476.968,326.817,596.968,324.641.889.792118.267.199.488
2018-04-106.795,446.872,416.704,156.834,764.272.750.080115.978.362.880
2018-04-097.044,327.178,116.661,996.770,734.894.060.032114.886.336.512
2018-04-086.919,987.111,566.919,987.023,523.652.499.968119.162.880.000
2018-04-076.630,517.050,546.630,516.911,093.976.610.048117.241.372.672
2018-04-066.815,966.857,496.575,006.636,323.766.810.112112.565.174.272
2018-04-056.848,656.933,826.644,806.811,475.639.320.064115.524.403.200
2018-04-047.456,417.469,886.803,886.852,804.944.520.192116.211.662.848
2018-04-037.102,267.530,947.072,497.456,115.499.700.224126.429.249.536
2018-04-026.844,867.135,476.816,587.083,804.333.440.000120.101.928.960
2018-04-017.003,067.060,956.526,876.844,234.532.100.096116.026.810.368
2018-03-316.892,487.207,856.863,526.973,534.553.269.760118.204.645.376
2018-03-307.171,457.276,666.683,936.890,526.289.509.888116.786.561.024
2018-03-297.979,077.994,337.081,387.165,706.361.229.824121.436.045.312
2018-03-287.836,838.122,897.809,177.954,484.935.289.856134.788.268.032
2018-03-278.200,008.232,787.797,287.833,045.378.250.240132.717.051.904
2018-03-268.498,478.530,087.921,438.210,225.919.329.792139.091.804.160
2018-03-258.612,818.682,018.449,108.494,444.613.890.048143.891.562.496
2018-03-238.736,258.879,628.360,628.879,625.954.120.192150.383.575.040
2018-03-228.939,449.100,718.564,908.728,475.530.390.016147.809.222.656
2018-03-218.937,489.177,378.846,338.929,286.043.129.856151.193.911.296
2018-03-208.619,679.051,028.389,898.913,476.361.789.952150.909.501.440
2018-03-198.344,128.675,878.182,408.630,656.729.110.016146.107.514.880
2018-03-187.890,528.245,517.397,998.223,686.639.190.016139.201.708.032
2018-03-178.321,918.346,537.812,827.916,884.426.149.888133.993.488.384
2018-03-168.322,918.585,158.005,318.338,355.289.379.840141.111.771.136
2018-03-158.290,768.428,357.783,058.300,866.834.429.952140.460.818.432
2018-03-149.214,659.355,858.068,598.269,816.438.230.016139.920.850.944
2018-03-139.173,049.470,388.958,199.194,855.991.139.840155.555.594.240
2018-03-129.236,139.937,508.956,439.205,126.457.399.808155.710.930.944
2018-03-118.852,789.711,898.607,129.578,636.296.370.176162.009.710.592
2018-03-109.350,599.531,328.828,478.866,005.386.319.872149.939.798.016
2018-03-098.964,289.466,358.513,039.337,558.704.190.464157.898.211.328
2018-03-089.928,3810.147,409.335,879.395,017.186.089.984158.852.235.264
2018-03-0710.803,9010.929,509.692,129.965,578.797.910.016168.479.670.272
2018-03-0611.500,1011.500,1010.694,3010.779,906.832.169.984182.225.321.984
2018-03-0511.532,4011.704,1011.443,9011.573,306.468.539.904195.614.801.920
2018-03-0411.497,4011.512,6011.136,1011.512,606.084.149.760194.567.389.184
2018-03-0311.101,9011.528,2011.002,4011.489,706.690.570.240194.159.116.288
2018-03-0210.977,4011.189,0010.850,1011.086,407.620.590.080187.318.992.896
2018-03-0110.385,0011.052,3010.352,7010.951,007.317.279.744185.009.750.016
2018-02-2810.687,2011.089,8010.393,1010.397,906.936.189.952175.644.311.552
2018-02-2710.393,9010.878,5010.246,1010.725,606.966.179.840181.158.871.040
2018-02-269.669,4310.475,009.501,7310.366,707.287.690.240175.076.065.280
2018-02-259.796,429.923,229.407,069.664,735.706.939.904163.204.055.040
2018-02-2410.287,7010.597,209.546,979.813,076.917.929.984165.687.803.904
2018-02-239.937,0710.487,309.734,5610.301,107.739.500.032173.909.344.256
2018-02-2210.660,4011.039,109.939,0910.005,008.040.079.872168.892.268.544
2018-02-2111.372,2011.418,5010.479,1010.690,409.405.339.648180.442.464.256
2018-02-2011.231,8011.958,5011.231,8011.403,709.926.540.288192.457.818.112
2018-02-1910.552,6011.273,8010.513,2011.225,307.652.089.856189.426.794.496
2018-02-1811.123,4011.349,8010.326,0010.551,808.744.009.728178.040.651.776
2018-02-1710.207,5011.139,5010.149,4011.112,708.660.880.384187.482.079.232
2018-02-1610.135,7010.324,109.824,8210.233,907.296.159.744172.637.061.120
2018-02-159.488,3210.234,809.395,5810.166,409.062.540.288171.477.811.200
2018-02-148.599,929.518,548.599,929.494,637.909.819.904160.131.563.520
2018-02-138.926,728.958,478.455,418.598,315.696.719.872144.995.991.552
2018-02-128.141,438.985,928.141,438.926,576.256.439.808150.513.123.328
2018-02-118.616,138.616,137.931,108.129,976.122.189.824137.064.587.264
2018-02-108.720,089.122,558.295,478.621,907.780.960.256145.341.841.408
2018-02-098.271,848.736,987.884,718.736,986.784.820.224147.266.060.288
2018-02-087.637,868.558,777.637,868.265,599.346.750.464139.306.696.704
2018-02-077.755,498.509,117.236,797.621,309.169.280.000128.435.003.392
2018-02-067.051,757.850,706.048,267.754,0013.999.800.320130.658.091.008
2018-02-058.270,548.364,846.756,686.955,279.285.289.984117.184.389.120
2018-02-049.175,709.334,878.031,228.277,017.073.549.824139.433.689.088
2018-02-038.852,129.430,758.251,639.174,917.263.790.080154.539.999.232
2018-02-029.142,289.142,287.796,498.830,7512.726.899.712148.725.284.864
2018-02-0110.237,3010.288,808.812,289.170,549.959.400.448154.428.571.648
2018-01-3110.108,2010.381,609.777,4210.221,108.041.160.192172.099.567.616
2018-01-3010.281,7011.307,2010.036,2010.106,308.637.859.840170.151.559.168
2018-01-2911.755,5011.875,6011.179,2011.296,407.107.359.744190.164.451.328
2018-01-2811.475,3012.040,3011.475,3011.786,308.350.360.064198.389.940.224
2018-01-2711.174,9011.614,9010.989,2011.440,707.583.269.888192.550.551.552
2018-01-2611.256,0011.656,7010.470,3011.171,409.746.199.552187.995.799.552
2018-01-2511.421,7011.785,7011.057,4011.259,408.873.169.920189.455.302.656
2018-01-2410.903,4011.501,4010.639,8011.359,409.940.989.952191.115.231.232
MarketLast PriceLast VolumeLast Volume TotalVolume 24HVolume 24H Total

What is Bitcoin?

Bitcoin was created in 2009 by a mysterious developer, Satoshi Nakamoto, who had a vision to take away some of the control from governments and large financial organisations. Part of the blockchain technology, Bitcoin in the original cryptocurrency. In recent years, the Bitcoin price has exploded because it allows people to trade funds with little cost, and without having to reveal your identity.

There is nothing tangible to own when purchasing a Bitcoin. This might feel strange, as you will be paying thousands of pounds when buying your currency. You are purchasing digital code that represents the value you agreed to pay. This is no different to the agreement you make with the seller to the value of your paper money in your actual wallet.

Bitcoin is one of the few cryptocurrencies that can be exchanged for goods and services, though its popularity is making this increasingly challenging. The peer-to-peer transactions are reliant on miners, who process and verify the details. They work to organise the ledger that is blockchain into blocks. The blocks are small, which means it takes a time to complete this task and so move the bitcoin value from one person to another. It also takes powerful hardware and a lot of electricity; therefore, the cost of this service is also rising.

Bitcoin remains the largest crypto-coin in the sector and along with Ethereum makes up more than 50% of the market, despite there being over 800 altcoins available.

Bitcoin Value

It may seem an odd concept, buying computer code and calling it money, but in reality, it is built on the same principals as all trade. Bitcoin value is determined by supply and demand. It has been designed with a limit of 21 million coins, meaning there is a point when supply will stop. At present there are 16 million in use and more coins are released as a rate of 25 coins every 10 minutes. This maintains a steady supply, which keeps the level of demand relatively high.

Bitcoin value is therefore based on an agreement between two people. What is one person prepared to pay and the other willing to receive. This binary choice is at the heart of the technology behind blockchain. People’s opinion on Bitcoin value will change if there is a sudden rise in supply. So, if a single seller releases a huge number of coins for sale, then the price will drop. If there is a limit of supply, then the price will rise. This makes it similar to commodity trading in such products as oil.

Bitcoin value can also be impacted by confidence in the technology and the attitude to the technology. Therefore, any issues about security, regulation and electricity costs can also impact on value.

Bitcoin Price

What is the difference between Bitcoin value and Bitcoin price? Well, the value is judged by the overall usefulness of the cryptocurrency and the technology behind it. The Bitcoin price is its value in relation to other currencies – usually fiat currency. Fiat currency are those currencies regulated by a government or a central bank such as the dollar, the pound or the euro.

The Bitcoin value will be managed by the gradual release of coins over 100 years. With the decline in supply it is perceived there will be a gradual rise in value. In contrast, the day to day Bitcoin price will fluctuate for many reasons. There is the Bitcoin Payment Network, where the coin is used as a currency. There is Bitcoin Storage and Transfer where people store their wealth. There is the Bitcoin Exchange Rate, which sees Bitcoin as a commodity. Each of these different financial mechanisms can have an impact on the day to day price of a Bitcoin.

If you want to know simply what impacts on Bitcoin price, then know that if someone hoards their Bitcoin and stifles supply – the price will rise – up to a point. If people start to not trust the reliability or liquidity of the service, then the price may fall.

How do you buy Bitcoin?

You can make money with Bitcoin in two ways. You can buy, sell and store Bitcoin or you can mine for Bitcoin and charge a transaction fee.

When buying and storing Bitcoin you will need a wallet to store the code you have purchased. It is possible to write this code onto a piece of paper – and some people do this for security. For more practical storage, you can open a digital wallet where the coins are kept secure by the site. Bitcoin is one of the only cryptocurrencies where you can withdraw money from your wallet from an ATM.

To purchase Bitcoin, you need to go to exchange sites that accept payment by fiat currency or by debit and credit card. Not all exchanges enable you to do this, as some merely accept the exchange of different cryptocurrencies. These exchanges are places you go to agree the price you are willing to pay.

Alternatively, you can become a Bitcoin miner. A miner is anyone with the appropriate skill and hardware to process the complex problems that in turn manage the transactions. The miner then charges users a transaction fee to cover this service, and the cost of electricity it takes to run the hardware. Around the world there is new phenomena of Bitcoin farms shooting up. These “farms” are data processing centres that manage the blockchain ledger for a fee.

The rise in the popularity of Bitcoin has made mining a highly profitable means of making money. The size of the blockchain means that it is possible for miners to make a lot of money for each block created in the ledger. The profitability of mining will be impacted by any attempt to increase the size of the block. This would make the process quicker – but it would also mean miners would need to do more work for the same amount of money.