Bitcoin (BTC) historical data and Live price

bitcoin

Bitcoin

BTC
$ 16,791.23 -10.876 % 1.00 BTC
MARKET CAP
311.561 B
24H VOLUME
58.851 B
CIRC.SUPPLY
18.555 M
MAX SUPPLY
21 M
Rank1
1H -1.08 %
24H -10.88 %
7D -6.45 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/2013,437.87413,651.51613,136.19913,546.52230,581,485,200.685251,018,154,919.987
10/29/2013,271.29913,612.04812,980.05913,437.88356,499,499,598.284248,995,322,466.39
10/28/2013,654.21413,837.69512,932.25113,271.28535,867,318,894.915245,899,824,464.832
10/27/2013,075.24213,759.66913,060.83813,654.21833,749,878,155.991252,985,946,389.916
10/26/2013,031.20113,225.29812,822.38213,075.24829,461,458,313.156242,250,997,935.673
10/25/2013,108.06313,329.18412,910.06113,031.17424,406,920,575.038241,425,217,439.912
10/24/2012,931.57413,145.06712,885.74713,108.06324,542,317,939.955242,839,876,186.21
10/23/2012,971.54813,015.96112,752.64712,931.53928,974,975,002.911239,557,562,148.268
10/22/2012,801.63513,161.59412,717.09312,965.89134,729,759,598.047240,166,387,521.544
10/21/2011,913.07713,184.56611,900.92912,823.68943,414,712,626.046237,532,386,962.513
10/20/2011,745.97511,999.91811,681.4811,916.33530,915,821,592.102220,721,282,864.588
10/19/2011,495.03811,799.09311,408.2911,742.03723,860,769,927.722217,482,407,293.089
10/18/2011,355.98211,483.3611,347.57911,483.3618,283,314,340.337212,682,581,771.313
10/17/2011,322.12311,386.26211,285.34611,358.10219,130,430,173.838210,353,665,235.452
10/16/2011,502.82811,540.06211,223.01311,322.12325,635,480,771.681209,676,088,343.852
10/15/2011,426.60311,569.91411,303.60411,495.3524,487,233,057.769212,873,103,428.001
10/14/2011,429.04811,539.97811,307.83111,429.50724,103,426,719.265211,643,390,713.381
10/13/2011,548.7211,548.98511,321.22511,425.89924,241,420,250.858211,565,586,739.307
10/12/2011,392.63611,698.46811,240.68711,555.36326,163,972,641.646213,950,143,824.209
10/11/2011,296.08211,428.81411,288.62811,384.18219,968,627,059.964210,766,812,992.175
10/10/2011,059.14311,442.21111,056.94111,296.36122,877,978,587.763209,130,239,494.65
10/9/2010,925.44511,105.84910,862.97411,079.46622,593,173,917.006205,110,190,021.019
10/8/2010,677.62510,939.79910,569.82310,923.62821,962,121,001.468202,215,604,968.755
10/7/2010,619.80410,687.26910,591.96410,679.13617,634,388,529.409197,678,953,704.223
10/6/2010,799.77810,803.45610,565.19710,621.66422,264,958,686.351196,604,996,202.208
10/5/2010,688.03410,804.00110,646.44410,804.00119,385,191,766.145199,971,325,816.711
10/4/2010,567.9210,700.79110,531.34310,684.42917,546,792,791.625197,748,815,075.429
10/3/2010,583.80610,614.09210,527.97810,565.49417,094,010,304.464195,537,099,460.571
10/2/2010,624.3910,662.81310,440.31210,585.16423,127,839,259.489195,891,161,607.813
10/1/2010,785.01110,915.84410,493.55310,623.3327,178,227,815.594196,588,367,759.806
9/29/2010,712.46310,858.9410,665.34510,848.8320,459,870,041.585200,742,343,862.991
9/28/2010,771.64210,949.12310,716.67710,721.32722,720,365,388.56198,373,626,495.585
9/27/2010,752.9410,804.73210,643.45810,774.42718,016,880,214.097199,347,495,686.257
9/26/2010,702.23810,778.510,682.08210,754.43818,105,012,128.216198,967,310,682.086
9/25/2010,747.47310,757.54910,594.04810,702.2921,232,549,821.028197,992,438,297.243
9/24/2010,227.4810,765.79510,215.20510,745.54923,017,536,741.613198,781,560,095.272
9/23/2010,539.45710,637.84810,185.77410,225.86422,986,733,996.61189,159,114,865.072
9/22/2010,459.62510,568.07710,382.72610,538.4623,621,787,803.579194,932,197,947.436
9/21/2010,934.92610,988.30510,380.26110,462.2628,884,999,243.672193,514,327,128.297
9/20/2011,095.8711,095.8710,814.47710,938.27124,699,523,787.725202,308,927,892.353
9/19/2010,933.75311,134.09310,909.61811,094.34622,764,204,007.572205,185,696,336.192
9/18/2010,951.8211,034.90810,829.65710,944.58626,341,903,912.386202,405,809,880.581
9/17/2010,973.25211,037.42110,774.62810,948.9938,151,810,523.052202,475,761,712.394
9/16/2010,797.76211,100.12410,704.88410,974.90530,769,986,454.53202,942,925,722.083
9/15/2010,677.75510,938.63210,656.4610,796.95132,509,451,925.047199,641,896,761.512
9/14/2010,328.73410,800.01110,266.00910,680.83735,453,581,939.721197,484,272,946.612
9/13/2010,452.39910,577.21510,224.3310,323.75636,506,852,789.304190,870,759,062.079
9/12/2010,409.86210,578.83810,292.38710,442.17136,750,077,323.539193,049,493,276.593
9/11/2010,369.02810,434.92310,140.83710,400.91545,201,121,774.777192,275,791,668.534
9/10/2010,242.3310,503.91310,238.13610,363.13954,406,443,210.514191,568,387,061.555
9/9/2010,134.15210,350.54310,017.25110,242.34824,128,292,754.848189,325,507,175.126
9/8/2010,369.30710,414.7759,945.1110,131.51733,430,927,462.23187,267,336,727.676
9/7/2010,280.99810,399.1539,916.49310,369.56433,703,098,409.307191,657,203,885.383
9/6/2010,167.21710,353.92810,056.88610,280.35237,071,460,174.47189,997,214,393.289
9/5/2010,512.5310,581.5719,946.67510,169.56744,916,565,291.547187,940,141,275.803
9/4/2010,230.36510,663.9210,207.9410,511.81429,965,130,373.747194,255,818,703.632
9/3/2011,407.19111,443.02310,182.46510,245.29731,927,261,554.774189,322,069,063.343
9/2/2011,964.82311,964.82311,290.79411,414.03428,037,405,298.845210,909,793,680.913
9/1/2011,679.31712,067.08111,601.12911,970.47927,311,555,343.111221,181,001,606.839
8/31/2011,713.30611,768.87711,598.31811,680.8222,285,928,250.312215,817,677,821.857
8/30/2011,508.71411,715.26511,492.38211,711.50619,760,127,944.662216,373,660,045.36
8/29/2011,541.05411,585.64111,466.29311,506.86517,485,597,759.138212,583,870,983.482
8/28/2011,325.29611,545.61511,316.42211,542.519,807,127,587.508213,231,661,583.088
8/27/2011,485.60811,570.78611,185.94211,323.39723,240,415,075.979209,172,436,816.551
8/26/2011,366.89511,530.05311,296.99311,488.36322,466,660,957.627212,210,534,428.287
8/25/2011,773.58911,778.311,189.85111,366.13526,301,509,931.927209,942,744,480.573
8/24/2011,663.6911,807.63211,623.2511,774.59620,681,511,754.574217,477,962,650.242
8/23/2011,679.69611,713.4311,559.92111,664.84818,482,062,657.801215,439,967,321.336
8/22/2011,585.47811,689.40711,448.80611,681.82620,224,191,305.959215,742,068,894.983
8/21/2011,878.02611,899.25911,564.97911,592.48923,762,425,998.95214,082,401,860.976
8/20/2011,761.511,900.41111,710.06311,878.37220,175,242,944.674219,350,310,325.759
8/19/2011,990.88512,028.92311,687.33311,758.28424,502,851,117.258217,122,068,305.445
8/18/2012,251.89612,335.70711,954.52611,991.23326,043,227,671.879221,413,097,553.274
8/17/2011,895.65812,359.05711,806.69612,254.40228,227,687,026.769226,261,747,567.102
8/16/2011,866.68611,934.90111,737.18911,892.80420,583,375,490.169219,576,092,170.359
8/15/2011,768.69711,963.20311,768.69711,865.69923,354,924,400.336219,064,372,745.259
8/14/2011,772.65912,150.99411,685.45511,768.87124,237,958,589.065217,265,120,502.897
8/13/2011,588.40611,796.39611,216.87311,784.13727,522,199,497.232217,534,728,412.949
8/12/2011,404.59711,748.39611,249.60511,584.93525,064,548,486.488213,846,666,475.048
8/11/2011,881.64811,932.71111,195.70911,410.52627,039,782,639.911210,616,121,944.733
8/10/2011,662.25712,045.1411,662.25711,878.11126,114,112,569.416219,235,405,395.415
8/9/2011,737.32511,806.05611,548.78411,675.73917,489,608,833.294215,490,364,254.781
8/8/2011,604.55311,800.06511,558.43211,754.04617,572,057,837.405216,924,147,850.741
8/7/2011,778.89411,898.03811,408.59411,601.47323,132,312,867.154214,097,928,027.496
8/6/2011,749.87111,902.33611,598.71411,779.77323,400,740,340.134217,377,233,001.076
8/5/2011,203.82311,786.61711,158.28511,747.02324,411,254,471.122216,761,492,405.85
8/4/2011,246.20311,385.38211,094.14511,205.89321,250,197,042.203206,767,135,617.319
8/3/2011,043.76911,453.07911,012.41511,246.34920,271,713,443.26207,503,423,455.952
8/2/2011,758.76512,034.14411,018.1311,053.61427,410,067,336.021203,936,136,729.627
8/1/2011,322.57111,794.77511,239.68311,759.59326,075,670,302.799216,950,669,097.909