BTC

$3 916,65 USD (7,01%)

1,00000000 BTC

Bitcoin
Market Cap $68 720 558 080 USD / 17 545 750 BTC
Volume (24h) $9 894 319 104 USD / 2 526 220 BTC
Circulating Supply 17 545 750 BTC
Max Supply 21 000 000 BTC
Date Open High Low Close Volume Market Cap
2019-02-17 3.632,78 3.680,65 3.618,74 3.677,10 7.040.948.736 64.510.689.280
2019-02-16 3.618,95 3.652,84 3.615,27 3.630,43 5.941.341.184 63.684.608.000
2019-02-15 3.615,37 3.648,88 3.608,44 3.620,81 6.091.952.128 63.509.110.784
2019-02-14 3.632,10 3.650,27 3.603,61 3.616,88 6.271.044.608 63.434.485.760
2019-02-13 3.653,62 3.671,72 3.617,16 3.632,07 6.438.903.808 63.694.393.344
2019-02-12 3.644,96 3.668,15 3.618,31 3.653,53 6.480.384.512 64.063.754.240
2019-02-11 3.695,74 3.696,52 3.642,29 3.647,22 6.285.665.280 63.947.198.464
2019-02-10 3.673,20 3.697,00 3.641,26 3.694,02 6.287.418.880 64.761.266.176
2019-02-09 3.673,37 3.681,81 3.647,30 3.670,49 6.156.916.736 64.342.216.704
2019-02-08 3.398,35 3.697,88 3.390,81 3.670,09 7.737.932.288 64.328.327.168
2019-02-07 3.414,10 3.429,18 3.394,22 3.399,47 5.004.962.816 59.578.077.184
2019-02-06 3.469,09 3.472,20 3.397,77 3.413,55 5.516.009.472 59.817.275.392
2019-02-05 3.455,36 3.478,15 3.451,94 3.462,30 5.226.702.848 60.664.553.472
2019-02-04 3.462,55 3.476,43 3.440,35 3.459,15 5.332.719.104 60.603.084.800
2019-02-03 3.517,15 3.521,58 3.446,09 3.461,85 5.044.396.032 60.643.966.976
2019-02-02 3.487,32 3.526,29 3.467,33 3.521,06 5.071.623.680 61.675.118.592
2019-02-01 3.458,36 3.502,22 3.431,26 3.488,46 5.422.466.560 61.097.803.776
2019-01-31 3.485,45 3.506,21 3.447,42 3.459,24 5.827.758.592 60.579.229.696
2019-01-30 3.444,42 3.495,30 3.427,66 3.486,18 5.955.112.448 61.044.260.864
2019-01-29 3.469,18 3.475,76 3.399,35 3.447,16 5.893.276.672 60.355.108.864
2019-01-28 3.583,64 3.586,14 3.439,33 3.470,45 6.908.930.560 60.756.570.112
2019-01-27 3.604,33 3.612,63 3.562,74 3.585,14 5.572.350.464 62.757.744.640
2019-01-26 3.600,00 3.655,35 3.592,99 3.602,46 5.098.183.168 63.054.897.152
2019-01-25 3.601,52 3.613,52 3.574,79 3.600,05 5.266.071.040 63.005.896.704
2019-01-24 3.586,21 3.616,39 3.569,09 3.600,87 5.262.868.992 63.014.064.128
2019-01-23 3.603,88 3.625,38 3.565,18 3.584,44 5.432.985.088 62.719.397.888
2019-01-22 3.576,21 3.622,80 3.541,58 3.604,58 5.313.623.552 63.065.141.248
2019-01-21 3.599,69 3.609,82 3.558,17 3.577,41 5.003.183.616 62.584.045.568
2019-01-20 3.727,57 3.745,12 3.582,40 3.600,48 5.344.519.168 62.980.804.608
2019-01-19 3.656,81 3.758,78 3.652,38 3.728,57 5.955.691.520 65.214.103.552
2019-01-18 3.678,60 3.682,52 3.637,80 3.657,84 5.002.961.920 63.970.992.128
2019-01-17 3.654,09 3.680,68 3.621,34 3.678,73 5.463.657.472 64.329.945.088
2019-01-16 3.633,00 3.685,78 3.626,05 3.654,65 5.395.809.280 63.903.129.600
2019-01-15 3.704,03 3.719,68 3.620,84 3.630,68 5.537.192.448 63.477.817.344
2019-01-14 3.557,31 3.728,97 3.550,10 3.706,05 5.651.384.320 64.789.618.688
2019-01-13 3.661,16 3.674,86 3.543,91 3.553,44 4.683.763.712 62.114.947.072
2019-01-12 3.688,49 3.699,34 3.653,03 3.661,30 4.778.170.880 63.994.142.720
2019-01-11 3.678,07 3.715,28 3.652,56 3.687,37 5.538.713.088 64.443.301.888
2019-01-10 4.035,50 4.066,16 3.659,87 3.679,04 6.874.078.208 64.291.016.704
2019-01-09 4.031,13 4.068,40 4.022,66 4.035,30 5.115.905.024 70.508.732.416
2019-01-08 4.027,98 4.111,60 3.996,96 4.031,69 5.307.043.840 70.437.494.784
2019-01-07 4.076,09 4.092,61 4.018,38 4.025,66 5.232.706.048 70.323.552.256
2019-01-06 3.840,37 4.093,55 3.826,63 4.076,38 5.595.997.184 71.202.365.440
2019-01-05 3.855,09 3.905,12 3.834,88 3.845,19 5.137.609.728 67.157.569.536
2019-01-04 3.836,41 3.866,16 3.783,85 3.858,60 4.846.691.328 67.383.685.120
2019-01-03 3.932,45 3.937,21 3.826,54 3.836,44 4.529.756.672 66.989.608.960
2019-01-02 3.841,94 3.947,94 3.817,61 3.943,41 5.244.856.832 68.849.860.608
2019-01-01 3.745,47 3.854,41 3.703,77 3.843,95 4.324.086.784 67.106.152.448
2018-12-31 3.870,36 3.870,36 3.725,87 3.742,86 4.660.470.784 65.334.321.152
2018-12-30 3.826,50 3.901,82 3.797,37 3.866,47 4.769.662.976 67.484.495.872
2018-12-29 3.931,98 3.963,59 3.820,41 3.820,41 4.991.655.936 66.672.242.688
2018-12-28 3.654,89 3.956,51 3.641,80 3.923,92 5.631.554.560 68.471.836.672
2018-12-27 3.856,65 3.874,44 3.645,11 3.654,83 5.130.222.592 63.768.756.224
2018-12-26 3.820,94 3.894,73 3.770,50 3.857,30 5.326.547.968 67.292.819.456
2018-12-25 4.079,04 4.089,56 3.758,71 3.815,49 6.158.207.488 66.556.035.072
2018-12-24 3.998,93 4.270,38 3.998,93 4.080,48 7.338.660.864 71.170.334.720
2018-12-23 4.014,32 4.085,72 3.976,68 3.998,98 6.151.275.520 69.741.215.744
2018-12-22 3.898,08 4.014,26 3.855,67 4.014,26 5.612.848.640 69.998.854.144
2018-12-21 4.133,70 4.196,27 3.848,87 3.896,15 7.200.837.120 67.930.869.760
2018-12-20 3.744,96 4.189,33 3.726,85 4.138,21 8.927.577.088 72.143.921.152
2018-12-19 3.702,47 3.951,23 3.685,91 3.747,06 6.809.272.320 65.318.535.168
2018-12-18 3.545,71 3.701,35 3.486,08 3.697,65 5.912.207.872 64.450.252.800
2018-12-17 3.252,02 3.599,28 3.251,29 3.545,86 5.409.247.744 61.798.928.384
2018-12-16 3.233,73 3.303,05 3.233,41 3.252,84 3.744.249.088 56.685.436.928
2018-12-15 3.244,15 3.275,38 3.189,93 3.236,10 3.551.484.672 56.389.107.712
2018-12-14 3.314,11 3.330,24 3.206,09 3.242,48 4.372.763.648 56.494.379.008
2018-12-13 3.489,78 3.491,05 3.297,11 3.314,18 4.343.244.800 57.737.498.624
2018-12-12 3.423,97 3.533,94 3.412,98 3.488,38 4.139.431.936 60.766.449.664
2018-12-11 3.497,55 3.513,44 3.389,11 3.424,59 4.696.765.440 59.650.199.552
2018-12-10 3.612,24 3.647,04 3.468,40 3.502,13 5.020.633.088 60.995.235.840
2018-12-09 3.475,93 3.685,31 3.467,54 3.614,23 4.947.373.056 62.942.162.944
2018-12-08 3.424,43 3.506,36 3.350,65 3.481,44 5.308.952.576 60.624.035.840
2018-12-07 3.521,12 3.521,12 3.282,61 3.419,94 6.835.615.232 59.547.643.904
2018-12-06 3.753,54 3.877,22 3.523,59 3.523,59 5.881.809.408 61.347.246.080
2018-12-05 3.960,62 3.969,54 3.754,43 3.754,43 5.281.912.320 65.360.011.264
2018-12-04 3.890,08 4.075,63 3.837,67 3.960,55 5.031.325.184 68.941.897.728
2018-12-03 4.140,97 4.155,98 3.839,52 3.892,76 5.095.173.632 67.755.175.936
2018-12-02 4.198,38 4.304,93 4.109,37 4.141,83 5.261.083.136 72.084.381.696
2018-12-01 4.019,47 4.308,59 3.965,00 4.206,47 5.369.647.104 73.203.408.896
2018-11-30 4.283,24 4.308,63 3.941,74 4.017,27 6.048.016.896 69.904.637.952
2018-11-29 4.254,75 4.414,34 4.140,70 4.278,85 6.503.347.712 74.451.017.728
2018-11-28 3.819,30 4.391,10 3.819,30 4.269,24 7.284.039.168 74.277.937.152
2018-11-27 3.771,65 3.862,96 3.660,43 3.817,08 6.013.785.600 66.405.584.896
2018-11-26 4.005,22 4.108,58 3.642,43 3.774,12 6.443.880.448 65.652.174.848
2018-11-25 3.876,95 4.119,52 3.579,82 4.015,13 6.832.839.680 69.839.044.608
2018-11-24 4.345,13 4.411,87 3.791,02 3.883,36 4.675.805.184 67.540.844.544
2018-11-23 4.361,41 4.397,52 4.198,05 4.347,11 4.871.492.608 75.598.905.344
2018-11-22 4.607,14 4.632,34 4.362,42 4.365,94 4.569.373.696 75.919.425.536
2018-11-21 4.452,59 4.676,07 4.343,98 4.609,33 6.156.968.448 80.144.670.720
2018-11-20 4.851,49 4.952,27 4.260,82 4.454,24 8.448.878.080 77.442.260.992
2018-11-19 5.452,95 5.452,95 4.830,75 4.871,70 7.096.325.120 84.692.172.800
2018-11-15 5.738,78 5.739,82 5.356,20 5.648,33 7.039.114.752 98.156.830.720
2018-11-13 6.372,08 6.395,27 6.345,10 6.359,49 4.503.798.272 110.494.523.392
2018-11-12 6.403,13 6.434,21 6.358,94 6.372,13 4.286.478.336 110.704.533.504
2018-11-11 6.400,30 6.427,70 6.351,83 6.403,09 3.936.192.768 111.231.442.944
2018-11-10 6.383,08 6.438,83 6.383,08 6.416,23 3.693.397.248 111.447.867.392
2018-11-09 6.443,38 6.458,67 6.371,42 6.385,88 4.345.954.816 110.910.201.856
2018-11-08 6.529,25 6.537,22 6.436,07 6.453,72 4.665.262.592 112.078.331.904
2018-11-07 6.472,45 6.557,10 6.465,23 6.530,14 4.941.263.360 113.395.621.888
2018-11-06 6.424,50 6.463,13 6.408,99 6.463,13 4.701.990.912 112.221.429.760
2018-11-05 6.365,05 6.481,92 6.365,05 6.423,31 4.176.051.200 111.519.670.272
2018-11-04 6.362,65 6.390,00 6.294,56 6.373,97 4.387.371.520 110.651.727.872
2018-11-03 6.386,15 6.399,11 6.342,50 6.361,26 3.658.644.992 110.421.172.224
2018-11-02 6.378,37 6.398,73 6.324,85 6.387,44 4.234.622.464 110.862.942.208
2018-11-01 6.319,70 6.539,28 6.311,83 6.378,76 3.792.757.504 110.700.781.568
2018-10-31 6.336,49 6.349,16 6.314,15 6.318,12 4.191.942.912 109.635.911.680
2018-10-30 6.334,98 6.367,48 6.310,14 6.331,21 3.785.963.520 109.850.468.352
2018-10-29 6.490,73 6.503,60 6.304,47 6.332,63 4.199.909.888 109.862.944.768
2018-10-28 6.477,65 6.503,24 6.449,79 6.486,39 3.445.190.400 112.518.373.376
2018-10-27 6.478,99 6.501,54 6.452,22 6.485,92 3.395.810.560 112.499.097.600
2018-10-26 6.470,65 6.500,44 6.450,74 6.474,75 3.306.048.768 112.294.281.216
2018-10-25 6.497,30 6.502,79 6.447,99 6.476,29 3.230.553.344 112.309.534.720
2018-10-24 6.478,89 6.525,67 6.470,34 6.494,08 3.423.778.560 112.606.707.712
2018-10-23 6.472,36 6.503,32 6.448,21 6.476,13 3.715.905.536 112.286.597.120
2018-10-22 6.488,05 6.548,28 6.461,30 6.481,81 3.673.660.416 112.372.498.432
2018-10-21 6.490,09 6.556,27 6.476,00 6.482,35 3.253.607.424 112.369.074.176
2018-10-20 6.464,52 6.497,72 6.450,04 6.489,19 3.379.129.856 112.476.643.328
2018-10-19 6.478,07 6.493,68 6.444,09 6.465,41 3.578.866.688 112.053.018.624
2018-10-18 6.544,76 6.569,06 6.449,92 6.478,57 3.923.436.032 112.269.533.184
2018-10-17 6.590,52 6.600,90 6.517,45 6.544,43 4.088.423.424 113.399.316.480
2018-10-16 6.601,41 6.680,17 6.572,36 6.596,11 4.074.795.008 114.283.782.144
2018-10-15 6.292,64 7.006,89 6.260,54 6.596,54 7.370.771.968 114.280.071.168
2018-10-14 6.287,95 6.362,47 6.281,60 6.294,05 3.079.985.152 109.026.598.912
2018-10-13 6.272,96 6.308,51 6.257,53 6.285,99 3.064.028.928 108.878.102.528
2018-10-12 6.249,30 6.329,37 6.235,74 6.274,58 3.783.503.104 108.669.558.784
2018-10-11 6.588,48 6.588,48 6.249,09 6.250,28 5.170.535.936 108.238.290.944
2018-10-10 6.642,54 6.642,54 6.537,86 6.585,53 3.787.652.608 114.030.911.488
2018-10-09 6.653,56 6.659,39 6.604,59 6.641,43 3.573.827.840 114.986.729.472
2018-10-08 6.600,19 6.677,31 6.574,72 6.652,23 3.979.459.328 115.162.841.088
2018-10-07 6.588,47 6.643,27 6.558,21 6.599,98 3.314.921.728 114.247.499.776
2018-10-06 6.622,88 6.628,54 6.577,80 6.588,31 3.259.744.256 114.033.582.080
2018-10-05 6.575,79 6.624,84 6.556,97 6.622,48 3.671.497.472 114.614.845.440
2018-10-04 6.505,09 6.605,23 6.498,41 6.576,69 3.838.409.728 113.811.259.392
2018-10-03 6.551,06 6.571,96 6.449,44 6.502,59 3.887.309.568 112.517.005.312
2018-10-02 6.592,42 6.612,09 6.536,69 6.556,10 3.979.262.208 113.430.994.944
2018-10-01 6.626,92 6.653,30 6.541,12 6.587,61 4.002.026.240 113.965.096.960
2018-09-30 6.603,75 6.646,16 6.565,23 6.625,56 4.002.275.584 114.608.463.872
2018-09-29 6.646,12 6.646,12 6.513,57 6.601,96 4.363.687.936 114.186.764.288
2018-09-28 6.682,28 6.791,99 6.598,32 6.647,41 5.012.520.448 114.960.359.424
2018-09-27 6.496,84 6.712,58 6.462,99 6.680,71 4.607.418.368 115.523.420.160
2018-09-26 6.446,77 6.585,91 6.397,89 6.495,00 4.437.304.320 112.300.326.912
2018-09-25 6.594,10 6.605,24 6.378,60 6.449,82 4.732.137.472 111.507.931.136
2018-09-24 6.704,77 6.713,56 6.577,60 6.588,66 4.179.401.472 113.894.309.888
2018-09-23 6.717,92 6.774,50 6.679,24 6.713,41 4.198.582.528 116.038.393.856
2018-09-22 6.743,62 6.820,17 6.610,79 6.719,73 4.513.422.848 116.134.920.192
2018-09-21 6.516,97 6.860,33 6.496,36 6.734,95 6.531.937.280 116.385.112.064
2018-09-20 6.401,87 6.535,59 6.396,45 6.517,40 4.350.453.760 112.613.949.440
2018-09-19 6.372,47 6.453,75 6.208,33 6.398,72 4.431.624.192 110.550.827.008
2018-09-18 6.284,17 6.386,82 6.265,76 6.371,30 4.180.086.272 110.064.631.808
2018-09-17 6.516,37 6.540,65 6.255,26 6.281,20 3.910.775.040 108.497.059.840
2018-09-16 6.545,32 6.545,32 6.460,10 6.514,58 3.280.380.416 112.517.414.912
2018-09-15 6.511,51 6.561,72 6.490,70 6.543,29 3.215.662.336 113.001.857.024
2018-09-14 6.515,17 6.598,18 6.452,99 6.515,27 4.076.617.472 112.506.699.776
2018-09-13 6.358,35 6.543,56 6.354,24 6.518,36 4.206.254.336 112.549.175.296
2018-09-12 6.315,96 6.363,87 6.264,25 6.358,21 4.067.619.328 109.772.152.832
2018-09-11 6.328,13 6.398,92 6.257,70 6.321,20 3.849.905.152 109.119.873.024
2018-09-10 6.294,99 6.377,51 6.294,34 6.329,70 3.714.104.576 109.255.548.928
2018-09-09 6.226,22 6.446,79 6.199,84 6.309,54 3.674.644.480 108.896.878.592
2018-09-08 6.469,54 6.535,18 6.192,00 6.225,98 3.835.060.480 107.442.159.616
2018-09-07 6.531,51 6.559,46 6.400,12 6.455,73 4.266.181.632 111.394.791.424
2018-09-06 6.759,06 6.759,06 6.397,83 6.529,17 5.523.471.360 112.649.560.064
2018-09-05 7.361,46 7.388,42 6.777,87 6.777,87 5.807.191.552 116.927.619.072
2018-09-04 7.264,65 7.388,26 7.255,92 7.360,78 4.273.451.520 126.971.666.432
2018-09-03 7.279,03 7.320,61 7.210,12 7.267,02 4.085.538.304 125.342.744.576
2018-09-02 7.194,33 7.308,96 7.132,16 7.270,53 4.331.930.112 125.389.938.688
2018-09-01 7.034,01 7.239,20 7.032,98 7.184,56 4.120.502.016 123.894.702.080
2018-08-31 6.983,63 7.061,42 6.920,16 7.037,58 4.495.649.792 121.346.613.248
2018-08-30 7.042,30 7.072,69 6.835,09 6.978,23 4.463.250.432 120.309.874.688
2018-08-29 7.086,58 7.115,32 6.964,58 7.042,98 4.149.199.872 121.412.624.384
2018-08-28 6.898,36 7.114,76 6.882,34 7.096,28 4.659.936.256 122.319.142.912
2018-08-27 6.716,30 6.884,64 6.673,92 6.884,64 4.018.998.528 118.657.818.624
2018-08-26 6.752,95 6.774,75 6.616,26 6.709,48 3.296.090.112 115.623.436.288
2018-08-25 6.713,54 6.792,24 6.700,96 6.760,53 3.311.883.776 116.488.675.328
2018-08-24 6.545,29 6.721,79 6.498,64 6.719,96 4.097.820.160 115.778.314.240
2018-08-23 6.379,34 6.548,52 6.374,85 6.542,07 3.426.240.000 112.701.341.696
2018-08-22 6.486,81 6.816,79 6.310,11 6.375,16 4.666.742.784 109.814.210.560
2018-08-21 6.298,74 6.500,24 6.298,33 6.488,76 3.377.183.744 111.758.024.704
2018-08-20 6.504,14 6.536,92 6.293,69 6.305,19 3.663.544.320 108.584.714.240
2018-08-19 6.423,44 6.538,92 6.360,06 6.507,46 3.311.380.480 112.055.812.096
2018-08-18 6.581,10 6.618,31 6.351,84 6.425,02 3.985.401.600 110.624.694.272
2018-08-17 6.332,80 6.586,16 6.324,97 6.578,54 4.994.826.752 113.254.670.336
2018-08-16 6.300,02 6.482,58 6.274,93 6.334,73 4.328.420.864 109.045.309.440
2018-08-15 6.211,91 6.588,92 6.210,48 6.308,52 4.895.446.016 108.581.781.504
2018-08-14 6.294,48 6.294,48 5.970,30 6.197,76 5.297.765.376 106.662.780.928
2018-08-13 6.331,50 6.537,05 6.215,85 6.296,34 4.086.538.752 108.348.440.576
2018-08-12 6.290,47 6.407,22 6.230,73 6.322,69 5.665.247.744 108.790.177.792
2018-08-11 6.183,09 6.460,12 6.105,59 6.306,93 4.051.529.472 108.507.004.928
2018-08-10 6.569,65 6.589,69 6.122,55 6.183,54 4.523.991.040 106.370.809.856
2018-08-09 6.306,00 6.628,35 6.261,72 6.568,23 4.267.038.976 112.973.938.688
2018-08-08 6.751,41 6.751,41 6.226,22 6.305,80 5.064.433.152 108.448.464.896
2018-08-07 6.958,32 7.149,15 6.746,46 6.753,13 4.682.804.736 116.128.423.936
2018-08-06 7.062,94 7.166,66 6.887,58 6.956,82 3.926.264.576 119.617.789.952
2018-08-05 7.031,08 7.102,77 6.939,51 7.066,14 3.681.032.192 121.485.918.208
2018-08-04 7.438,67 7.496,84 6.984,07 7.032,71 4.270.295.296 120.897.372.160
2018-08-03 7.562,14 8.427,02 7.324,37 7.436,24 4.627.404.288 127.817.621.504
2018-08-02 7.625,07 7.713,06 7.522,71 7.564,73 4.216.316.416 130.010.415.104
2018-08-01 7.769,04 7.769,04 7.503,54 7.635,55 4.790.624.768 131.213.041.664
2018-07-31 8.181,20 8.181,53 7.693,21 7.780,44 5.287.527.424 133.688.532.992
2018-07-30 8.221,58 8.233,53 7.905,86 8.180,48 5.551.400.960 140.547.112.960
2018-07-29 8.189,42 8.273,41 8.137,49 8.221,44 4.102.899.968 141.237.043.200
2018-07-28 8.169,06 8.223,08 8.107,01 8.188,85 3.988.679.936 140.659.884.032
2018-07-27 7.950,40 8.262,66 7.839,76 8.170,33 5.198.770.176 140.326.944.768
2018-07-26 8.176,85 8.291,62 7.878,71 7.948,66 4.900.890.112 136.502.935.552
2018-07-25 8.388,36 8.440,12 8.083,95 8.179,43 5.845.760.000 140.449.300.480
2018-07-24 7.717,44 8.425,73 7.703,94 8.387,20 7.265.630.208 143.998.468.096
2018-07-23 7.414,71 7.769,22 7.409,67 7.711,40 5.134.640.128 132.380.344.320
2018-07-22 7.417,80 7.537,95 7.382,91 7.418,05 3.697.629.952 127.329.058.816
2018-07-21 7.351,49 7.439,41 7.262,41 7.419,29 3.726.609.920 127.333.466.112
2018-07-20 7.467,40 7.595,66 7.320,62 7.356,41 4.936.670.208 126.241.693.696
2018-07-19 7.378,20 7.497,15 7.293,50 7.464,42 5.111.589.888 128.080.863.232
2018-07-18 7.317,45 7.535,26 7.287,13 7.370,78 6.103.410.176 126.458.167.296
2018-07-17 6.739,65 7.383,32 6.681,82 7.315,32 5.961.909.760 125.490.839.552
2018-07-16 6.357,01 6.741,75 6.357,01 6.741,75 4.725.799.936 115.638.206.464
2018-07-15 6.272,70 6.401,21 6.255,98 6.366,04 3.282.449.920 109.184.344.064
2018-07-14 6.240,10 6.306,47 6.208,36 6.277,27 2.926.050.048 107.651.178.496
2018-07-13 6.235,03 6.312,71 6.190,36 6.238,22 3.800.110.080 106.971.357.184
2018-07-12 6.394,68 6.397,06 6.140,08 6.228,82 3.776.209.920 106.799.038.464
2018-07-11 6.331,84 6.444,96 6.330,47 6.397,33 3.644.539.904 109.676.781.568
2018-07-10 6.744,22 6.766,01 6.320,72 6.330,77 4.050.749.952 108.525.068.288
2018-07-09 6.763,52 6.840,54 6.732,04 6.739,21 3.718.180.096 115.514.351.616
2018-07-08 6.857,80 6.887,79 6.741,44 6.773,88 3.386.210.048 116.097.024.000
2018-07-07 6.669,53 6.864,60 6.583,33 6.857,01 3.961.530.112 117.507.973.120
2018-07-06 6.639,12 6.707,57 6.533,68 6.673,50 4.313.959.936 114.350.505.984
2018-07-05 6.618,16 6.751,22 6.547,04 6.638,69 5.000.039.936 113.740.677.120
2018-07-04 6.544,59 6.778,28 6.446,33 6.599,71 4.177.860.096 113.061.527.552
2018-07-03 6.613,88 6.678,60 6.467,34 6.550,87 4.672.150.016 112.213.950.464
2018-07-02 6.385,85 6.683,86 6.305,70 6.596,66 4.446.879.744 112.988.749.824
2018-07-01 6.413,37 6.432,85 6.283,54 6.380,38 4.791.390.208 109.272.858.624
2018-06-30 6.223,15 6.475,28 6.223,15 6.411,68 4.547.109.888 109.797.138.432
2018-06-29 5.911,96 6.261,66 5.834,57 6.214,22 3.973.580.032 106.404.847.616
2018-06-28 6.153,16 6.170,41 5.870,89 5.898,13 3.470.279.936 100.981.440.512
2018-06-27 6.084,40 6.180,00 6.052,85 6.157,13 3.296.219.904 105.403.596.800
2018-06-26 6.253,55 6.290,16 6.096,19 6.093,67 3.279.759.872 104.307.941.376
2018-06-25 6.171,97 6.327,37 6.119,68 6.249,18 5.500.810.240 106.958.462.976
2018-06-24 6.164,28 6.223,78 5.826,41 6.173,23 4.566.909.952 105.646.571.520
2018-06-23 6.090,10 6.224,82 6.071,81 6.162,48 3.431.360.000 105.449.275.392
2018-06-22 6.737,88 6.747,08 6.006,60 6.083,69 5.079.810.048 104.088.813.568
2018-06-21 6.780,09 6.810,94 6.715,17 6.729,74 3.529.129.984 115.129.696.256
2018-06-20 6.770,76 6.821,56 6.611,88 6.776,55 3.888.640.000 115.916.357.632
2018-06-19 6.742,39 6.822,50 6.709,92 6.769,94 4.057.029.888 115.789.922.304
2018-06-18 6.510,07 6.781,14 6.446,68 6.734,82 4.039.200.000 115.176.194.048
2018-06-17 6.545,53 6.589,11 6.499,54 6.499,27 3.104.019.968 111.134.752.768
2018-06-16 6.455,45 6.592,49 6.402,29 6.550,16 3.194.170.112 111.992.012.800
2018-06-15 6.674,08 6.681,08 6.433,87 6.456,58 3.955.389.952 110.378.704.896
2018-06-14 6.342,75 6.707,14 6.334,46 6.675,35 5.138.710.016 114.106.007.552
2018-06-13 6.596,88 6.631,66 6.285,63 6.349,90 5.052.349.952 108.530.589.696
2018-06-12 6.905,82 6.907,96 6.542,08 6.582,36 4.654.380.032 112.491.872.256
2018-06-11 6.799,29 6.910,18 6.706,63 6.906,92 4.745.269.760 118.025.879.552
2018-06-10 7.499,55 7.499,55 6.709,07 6.786,02 5.804.839.936 115.948.314.624
2018-06-09 7.632,52 7.683,58 7.565,00 7.531,98 3.845.220.096 128.682.082.304
2018-06-08 7.685,14 7.698,19 7.558,40 7.624,92 4.227.579.904 130.256.216.064
2018-06-07 7.650,82 7.741,27 7.650,82 7.678,24 4.485.799.936 131.153.166.336
2018-06-06 7.625,97 7.680,43 7.502,01 7.653,98 4.692.259.840 130.725.093.376
2018-06-05 7.500,90 7.643,23 7.397,00 7.633,76 4.961.739.776 130.365.915.136
2018-06-04 7.722,53 7.753,82 7.474,04 7.514,47 4.993.169.920 128.312.205.312
2018-06-03 7.632,09 7.754,89 7.613,04 7.720,25 4.851.760.128 131.808.018.432
2018-06-02 7.536,72 7.695,83 7.497,26 7.643,45 4.939.299.840 130.481.528.832
2018-06-01 7.500,70 7.604,73 7.407,34 7.541,45 4.921.460.224 128.725.852.160
2018-05-31 7.406,15 7.608,90 7.361,13 7.494,17 5.127.130.112 127.902.998.528
2018-05-30 7.469,73 7.573,77 7.313,60 7.406,52 4.922.540.032 126.391.894.016
2018-05-29 7.129,46 7.526,42 7.090,68 7.472,59 5.662.660.096 127.502.647.296
2018-05-28 7.371,31 7.419,05 7.100,89 7.135,99 5.040.600.064 121.747.390.464
2018-05-27 7.362,08 7.381,74 7.270,96 7.368,22 4.056.519.936 125.695.016.960
2018-05-26 7.486,48 7.595,16 7.349,12 7.355,88 4.051.539.968 125.469.065.216
2018-05-25 7.592,30 7.659,14 7.392,65 7.480,14 4.867.829.760 127.573.688.320
2018-05-24 7.561,12 7.738,60 7.331,14 7.587,34 6.049.220.096 129.385.390.080
2018-05-23 8.037,08 8.054,66 7.507,88 7.557,82 6.491.120.128 128.868.483.072
2018-05-22 8.419,87 8.423,25 8.004,58 8.041,78 5.137.010.176 137.104.105.472
2018-05-21 8.522,33 8.557,52 8.365,12 8.418,99 5.154.990.080 143.518.941.184
2018-05-20 8.246,99 8.562,41 8.205,24 8.515,58 5.181.499.904 145.149.231.104
2018-05-19 8.255,73 8.372,06 8.183,35 8.241,68 4.708.499.968 140.465.012.736
2018-05-18 8.091,83 8.274,12 7.974,82 8.250,97 5.764.190.208 140.607.668.224
2018-05-17 8.370,05 8.445,54 8.054,12 8.094,32 5.862.530.048 137.923.772.416
2018-05-16 8.504,41 8.508,43 8.175,49 8.368,83 6.760.220.160 142.587.494.400
2018-05-15 8.705,19 8.836,19 8.456,45 8.510,38 6.705.710.080 144.979.738.624
2018-05-14 8.713,10 8.881,12 8.367,97 8.716,79 7.364.149.760 148.480.278.528
2018-05-13 8.515,49 8.773,55 8.395,12 8.723,94 5.866.379.776 148.587.773.952
2018-05-12 8.441,44 8.664,86 8.223,50 8.504,89 6.821.380.096 144.841.048.064
2018-05-11 9.052,96 9.052,96 8.394,46 8.462,50 8.497.079.808 144.101.457.920
2018-05-10 9.325,96 9.396,04 9.040,52 9.043,94 6.906.699.776 153.988.448.256
2018-05-09 9.223,73 9.374,76 9.031,62 9.325,18 7.226.890.240 158.758.862.848
2018-05-08 9.380,87 9.462,75 9.127,77 9.249,75 7.426.959.872 157.456.056.320
2018-05-07 9.645,67 9.665,85 9.231,53 9.373,01 7.394.019.840 159.538.118.656
2018-05-06 9.845,31 9.940,14 9.465,25 9.646,74 7.238.060.032 164.179.066.880
2018-05-05 9.700,28 9.964,50 9.695,12 9.858,15 7.651.939.840 167.759.953.920
2018-05-04 9.695,50 9.779,20 9.585,96 9.700,76 8.217.829.888 165.062.803.456
2018-05-03 9.233,97 9.798,33 9.188,15 9.743,86 10.207.299.584 165.778.374.656
2018-05-02 9.104,60 9.256,52 9.015,14 9.235,92 7.558.159.872 157.119.856.640
2018-05-01 9.251,47 9.255,88 8.891,05 9.119,01 7.713.019.904 155.114.127.360
2018-04-30 9.426,11 9.477,14 9.166,81 9.240,55 8.673.920.000 157.163.847.680
2018-04-29 9.346,41 9.531,49 9.193,71 9.415,09 8.844.800.000 160.114.196.480
2018-04-28 8.939,27 9.412,09 8.931,99 9.348,48 7.805.479.936 158.963.073.024
2018-04-27 9.290,63 9.375,47 8.987,05 8.987,05 7.566.289.920 152.802.869.248
2018-04-26 8.867,32 9.281,51 8.727,09 9.281,51 8.970.559.488 157.793.320.960
2018-04-25 9.701,03 9.745,32 8.799,84 8.845,74 11.083.100.160 150.369.288.192
2018-04-24 8.934,34 9.732,61 8.927,83 9.697,50 10.678.800.384 164.833.263.616
2018-04-23 8.794,39 8.958,55 8.788,81 8.930,88 6.925.190.144 151.784.996.864
2018-04-22 8.925,06 9.001,64 8.779,61 8.802,46 6.629.899.776 149.585.592.320
2018-04-21 8.848,79 8.997,57 8.652,15 8.895,58 7.548.550.144 151.150.133.248
2018-04-20 8.286,88 8.880,23 8.244,54 8.845,83 8.438.110.208 150.287.106.048
2018-04-19 8.159,27 8.298,69 8.138,78 8.294,31 7.063.209.984 140.902.793.216
2018-04-18 7.944,43 8.197,80 7.886,01 8.163,42 6.529.909.760 138.661.085.184
2018-04-17 8.071,66 8.285,96 7.881,72 7.902,09 6.900.879.872 134.206.619.648
2018-04-16 8.337,57 8.371,15 7.925,73 8.058,67 5.631.309.824 136.849.408.000
2018-04-15 7.999,33 8.338,42 7.999,33 8.329,11 5.244.480.000 141.427.130.368
2018-04-14 7.874,67 8.140,71 7.846,00 7.986,24 5.191.430.144 135.589.388.288
2018-04-13 7.901,09 8.183,96 7.758,93 7.895,96 7.764.460.032 134.043.000.832
2018-04-12 6.955,38 7.899,23 6.806,51 7.889,25 8.906.250.240 133.912.616.960
2018-04-11 6.843,47 6.968,32 6.817,59 6.968,32 4.641.889.792 118.267.199.488
2018-04-10 6.795,44 6.872,41 6.704,15 6.834,76 4.272.750.080 115.978.362.880
2018-04-09 7.044,32 7.178,11 6.661,99 6.770,73 4.894.060.032 114.886.336.512
2018-04-08 6.919,98 7.111,56 6.919,98 7.023,52 3.652.499.968 119.162.880.000
2018-04-07 6.630,51 7.050,54 6.630,51 6.911,09 3.976.610.048 117.241.372.672
2018-04-06 6.815,96 6.857,49 6.575,00 6.636,32 3.766.810.112 112.565.174.272
2018-04-05 6.848,65 6.933,82 6.644,80 6.811,47 5.639.320.064 115.524.403.200
2018-04-04 7.456,41 7.469,88 6.803,88 6.852,80 4.944.520.192 116.211.662.848
2018-04-03 7.102,26 7.530,94 7.072,49 7.456,11 5.499.700.224 126.429.249.536
2018-04-02 6.844,86 7.135,47 6.816,58 7.083,80 4.333.440.000 120.101.928.960
2018-04-01 7.003,06 7.060,95 6.526,87 6.844,23 4.532.100.096 116.026.810.368
2018-03-31 6.892,48 7.207,85 6.863,52 6.973,53 4.553.269.760 118.204.645.376
2018-03-30 7.171,45 7.276,66 6.683,93 6.890,52 6.289.509.888 116.786.561.024
2018-03-29 7.979,07 7.994,33 7.081,38 7.165,70 6.361.229.824 121.436.045.312
2018-03-28 7.836,83 8.122,89 7.809,17 7.954,48 4.935.289.856 134.788.268.032
2018-03-27 8.200,00 8.232,78 7.797,28 7.833,04 5.378.250.240 132.717.051.904
2018-03-26 8.498,47 8.530,08 7.921,43 8.210,22 5.919.329.792 139.091.804.160
2018-03-25 8.612,81 8.682,01 8.449,10 8.494,44 4.613.890.048 143.891.562.496
2018-03-23 8.736,25 8.879,62 8.360,62 8.879,62 5.954.120.192 150.383.575.040
2018-03-22 8.939,44 9.100,71 8.564,90 8.728,47 5.530.390.016 147.809.222.656
2018-03-21 8.937,48 9.177,37 8.846,33 8.929,28 6.043.129.856 151.193.911.296
2018-03-20 8.619,67 9.051,02 8.389,89 8.913,47 6.361.789.952 150.909.501.440
2018-03-19 8.344,12 8.675,87 8.182,40 8.630,65 6.729.110.016 146.107.514.880
2018-03-18 7.890,52 8.245,51 7.397,99 8.223,68 6.639.190.016 139.201.708.032
2018-03-17 8.321,91 8.346,53 7.812,82 7.916,88 4.426.149.888 133.993.488.384
2018-03-16 8.322,91 8.585,15 8.005,31 8.338,35 5.289.379.840 141.111.771.136
2018-03-15 8.290,76 8.428,35 7.783,05 8.300,86 6.834.429.952 140.460.818.432
2018-03-14 9.214,65 9.355,85 8.068,59 8.269,81 6.438.230.016 139.920.850.944
2018-03-13 9.173,04 9.470,38 8.958,19 9.194,85 5.991.139.840 155.555.594.240
2018-03-12 9.236,13 9.937,50 8.956,43 9.205,12 6.457.399.808 155.710.930.944
2018-03-11 8.852,78 9.711,89 8.607,12 9.578,63 6.296.370.176 162.009.710.592
2018-03-10 9.350,59 9.531,32 8.828,47 8.866,00 5.386.319.872 149.939.798.016
2018-03-09 8.964,28 9.466,35 8.513,03 9.337,55 8.704.190.464 157.898.211.328
2018-03-08 9.928,38 10.147,40 9.335,87 9.395,01 7.186.089.984 158.852.235.264
2018-03-07 10.803,90 10.929,50 9.692,12 9.965,57 8.797.910.016 168.479.670.272
2018-03-06 11.500,10 11.500,10 10.694,30 10.779,90 6.832.169.984 182.225.321.984
2018-03-05 11.532,40 11.704,10 11.443,90 11.573,30 6.468.539.904 195.614.801.920
2018-03-04 11.497,40 11.512,60 11.136,10 11.512,60 6.084.149.760 194.567.389.184
2018-03-03 11.101,90 11.528,20 11.002,40 11.489,70 6.690.570.240 194.159.116.288
2018-03-02 10.977,40 11.189,00 10.850,10 11.086,40 7.620.590.080 187.318.992.896
2018-03-01 10.385,00 11.052,30 10.352,70 10.951,00 7.317.279.744 185.009.750.016
2018-02-28 10.687,20 11.089,80 10.393,10 10.397,90 6.936.189.952 175.644.311.552
2018-02-27 10.393,90 10.878,50 10.246,10 10.725,60 6.966.179.840 181.158.871.040
2018-02-26 9.669,43 10.475,00 9.501,73 10.366,70 7.287.690.240 175.076.065.280
2018-02-25 9.796,42 9.923,22 9.407,06 9.664,73 5.706.939.904 163.204.055.040
2018-02-24 10.287,70 10.597,20 9.546,97 9.813,07 6.917.929.984 165.687.803.904
2018-02-23 9.937,07 10.487,30 9.734,56 10.301,10 7.739.500.032 173.909.344.256
2018-02-22 10.660,40 11.039,10 9.939,09 10.005,00 8.040.079.872 168.892.268.544
2018-02-21 11.372,20 11.418,50 10.479,10 10.690,40 9.405.339.648 180.442.464.256
2018-02-20 11.231,80 11.958,50 11.231,80 11.403,70 9.926.540.288 192.457.818.112
2018-02-19 10.552,60 11.273,80 10.513,20 11.225,30 7.652.089.856 189.426.794.496
2018-02-18 11.123,40 11.349,80 10.326,00 10.551,80 8.744.009.728 178.040.651.776
2018-02-17 10.207,50 11.139,50 10.149,40 11.112,70 8.660.880.384 187.482.079.232
2018-02-16 10.135,70 10.324,10 9.824,82 10.233,90 7.296.159.744 172.637.061.120
2018-02-15 9.488,32 10.234,80 9.395,58 10.166,40 9.062.540.288 171.477.811.200
2018-02-14 8.599,92 9.518,54 8.599,92 9.494,63 7.909.819.904 160.131.563.520
2018-02-13 8.926,72 8.958,47 8.455,41 8.598,31 5.696.719.872 144.995.991.552
2018-02-12 8.141,43 8.985,92 8.141,43 8.926,57 6.256.439.808 150.513.123.328
2018-02-11 8.616,13 8.616,13 7.931,10 8.129,97 6.122.189.824 137.064.587.264
2018-02-10 8.720,08 9.122,55 8.295,47 8.621,90 7.780.960.256 145.341.841.408
2018-02-09 8.271,84 8.736,98 7.884,71 8.736,98 6.784.820.224 147.266.060.288
2018-02-08 7.637,86 8.558,77 7.637,86 8.265,59 9.346.750.464 139.306.696.704
2018-02-07 7.755,49 8.509,11 7.236,79 7.621,30 9.169.280.000 128.435.003.392
2018-02-06 7.051,75 7.850,70 6.048,26 7.754,00 13.999.800.320 130.658.091.008
2018-02-05 8.270,54 8.364,84 6.756,68 6.955,27 9.285.289.984 117.184.389.120
2018-02-04 9.175,70 9.334,87 8.031,22 8.277,01 7.073.549.824 139.433.689.088
2018-02-03 8.852,12 9.430,75 8.251,63 9.174,91 7.263.790.080 154.539.999.232
2018-02-02 9.142,28 9.142,28 7.796,49 8.830,75 12.726.899.712 148.725.284.864
2018-02-01 10.237,30 10.288,80 8.812,28 9.170,54 9.959.400.448 154.428.571.648
2018-01-31 10.108,20 10.381,60 9.777,42 10.221,10 8.041.160.192 172.099.567.616
2018-01-30 10.281,70 11.307,20 10.036,20 10.106,30 8.637.859.840 170.151.559.168
2018-01-29 11.755,50 11.875,60 11.179,20 11.296,40 7.107.359.744 190.164.451.328
2018-01-28 11.475,30 12.040,30 11.475,30 11.786,30 8.350.360.064 198.389.940.224
2018-01-27 11.174,90 11.614,90 10.989,20 11.440,70 7.583.269.888 192.550.551.552
2018-01-26 11.256,00 11.656,70 10.470,30 11.171,40 9.746.199.552 187.995.799.552
2018-01-25 11.421,70 11.785,70 11.057,40 11.259,40 8.873.169.920 189.455.302.656
2018-01-24 10.903,40 11.501,40 10.639,80 11.359,40 9.940.989.952 191.115.231.232
Market Last Price Last Volume Last Volume Total Volume 24H Volume 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.