Bitcoin (BTC) historical data and Live price

bitcoin

Bitcoin

BTC
$ 11,976.78 + 2.337 % 1.00 BTC
MARKET CAP
221.049 B
24H VOLUME
21.77 B
CIRC.SUPPLY
18.456 M
MAX SUPPLY
21 M
Rank1
1H -0.15 %
24H 2.34 %
7D 7.45 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/31/2011,110.21111,415.86410,987.05411,323.46623,160,469,766.392208,895,308,529.074
7/30/2011,099.83311,169.35710,895.45511,111.21422,857,247,900.667204,969,047,788
7/29/2010,912.95311,304.39710,856.14111,100.46824,617,249,714.505204,761,455,132.909
7/28/2011,017.46411,204.32810,632.63210,912.82328,766,551,141.779201,290,022,192.811
7/27/209,905.21811,298.2229,903.9710,990.87335,359,749,590.121202,719,581,736.842
7/26/209,680.23510,023.8089,652.8479,905.16720,507,998,996.686182,685,328,095.43
7/25/209,539.4869,704.5579,530.2129,677.11316,610,070,932.794178,469,614,078.301
7/24/209,585.5159,623.3379,481.4549,536.89316,552,768,324.656175,875,016,548.431
7/23/209,527.1429,610.2479,483.0049,581.07218,146,399,001.705176,680,237,480.007
7/22/209,375.089,530.5199,319.6539,525.36316,532,254,884.444175,644,844,408.412
7/21/209,162.5149,407.2639,149.399,374.88818,069,581,955.554172,861,732,402.087
7/20/209,187.229,214.2719,137.519,164.23113,755,604,145.717168,970,262,858.503
7/19/209,158.0069,201.3989,097.6339,185.81712,939,002,784.005169,360,219,986.106
7/18/209,151.1849,230.9849,100.8249,159.0412,252,601,474.785168,858,972,268.985
7/17/209,131.8129,182.2549,089.2029,151.39213,944,570,749.499168,710,427,573.953
7/16/209,191.989,214.3139,088.9479,132.22815,713,967,522.662168,350,501,976.25
7/15/209,241.8979,275.3259,171.9349,192.83715,844,731,575.201169,460,074,575.96
7/14/209,238.7039,283.8429,171.6619,243.21318,085,038,362.453170,380,670,524.821
7/13/209,277.2059,306.4059,224.2939,243.61417,519,821,266.482170,379,677,119.097
7/12/209,241.0559,319.4199,197.459,276.514,452,361,906.813170,977,422,928.131
7/11/209,277.5129,293.5339,199.4869,240.34613,249,910,444.075170,302,234,777.528
7/10/209,273.3579,287.4729,118.0029,278.80816,860,035,604.804171,001,933,826.989
7/9/209,427.9949,431.3799,234.9999,277.96818,000,702,524.128170,977,231,637.687
7/8/209,253.029,450.3369,249.59,428.33319,702,359,882.898173,738,543,115.206
7/7/209,349.1619,360.6189,201.8159,252.27813,839,652,594.651170,485,472,276.313
7/6/209,072.859,375.4759,058.6649,375.47517,889,263,251.963172,746,103,840.155
7/5/209,126.0919,162.1838,977.0169,073.94312,903,406,143.35167,181,726,153.665
7/4/209,084.2349,183.2969,053.639,132.48812,290,528,515.106168,251,076,677.956
7/3/209,124.8439,202.3449,058.7959,087.30413,078,970,998.64167,409,720,387.961
7/2/209,231.149,274.9639,036.6239,123.4116,338,916,796.018168,065,586,386.744
7/1/209,145.9859,309.7559,104.7359,228.32615,971,550,355.233169,988,756,578.038
6/30/209,185.5819,217.8369,084.8379,137.99315,735,797,743.992168,315,606,321.29
6/29/209,140.0299,237.5739,041.8769,190.85416,460,547,078.037169,280,659,245.843
6/28/209,048.4619,197.5478,975.5269,143.58214,560,870,760.221168,401,806,136.911
6/27/209,167.8249,207.8118,998.2179,045.39117,273,093,144.404166,584,831,506.245
6/26/209,260.9959,310.5169,101.7389,162.91818,341,465,836.6168,741,367,621.97
6/25/209,314.1279,340.1629,095.3259,264.81318,616,048,626.106170,608,289,503.753
6/24/209,632.159,680.3679,278.2349,313.6118,961,716,075.605171,498,781,279.927
6/23/209,644.0769,670.5419,547.2479,629.65817,006,433,272.041177,310,052,079.171
6/22/209,300.9159,655.0739,296.8729,648.71821,104,009,513.966177,651,397,436.609
6/21/209,330.9269,401.1079,300.4319,303.6315,324,301,168.829171,289,415,078.632
6/20/209,290.969,394.9729,247.389,332.34117,130,541,557.308171,809,438,650.585
6/19/209,410.2949,440.8769,274.2969,288.01919,632,223,107.384170,985,625,732.412
6/18/209,481.5679,482.7829,328.3969,411.8417,770,083,002.702173,256,688,664.117
6/16/209,454.2669,579.439,400.4459,538.02421,565,537,208.857175,563,963,385.476
6/15/209,386.0359,504.868,990.1769,450.70226,699,704,768.457173,947,607,771.726
6/14/209,477.5549,482.2719,347.5949,386.78818,991,732,745.507172,763,239,787.199
6/13/209,480.7369,493.2129,396.0099,475.27717,564,322,315.198174,381,819,725.142
6/12/209,320.6919,540.4659,285.8519,480.84422,610,564,515.312174,474,896,921.532
6/11/209,870.0799,938.2989,263.079,321.78130,247,143,440.179171,538,133,043.473
6/10/209,794.129,908.8979,728.2919,870.09425,706,567,600.57181,616,765,438.402
6/9/209,774.369,836.3699,664.729,795.723,717,842,782.982180,237,817,527.031
6/8/209,760.0639,782.3069,675.8869,771.48921,486,346,311.906179,782,576,533.652
6/7/209,653.0039,768.4989,458.159,758.85225,015,250,845.659179,540,253,701.404
6/6/209,664.9059,773.4329,591.0259,653.67920,438,419,222.334177,595,657,884.165
6/5/209,800.2159,869.2379,663.2169,665.53323,509,628,646.202177,801,825,144.882
6/4/209,655.8549,887.6119,525.2479,800.63725,921,805,071.983180,276,153,545.029
6/3/209,533.769,682.8599,471.8469,656.71825,007,459,262.155177,619,631,125.589
6/2/2010,162.97310,182.3419,460.5719,529.80439,137,252,108.675175,277,218,229.261
6/1/209,463.60610,199.5659,450.89910,167.26835,198,901,068.389186,993,405,740.449
5/31/209,700.1069,700.3449,432.2979,461.05927,773,290,298.51173,997,151,929.677
5/30/209,438.9149,704.039,366.7299,700.41432,722,975,141.204178,390,129,757.676
5/29/209,528.3569,573.6679,379.3399,439.12432,896,642,044.264173,575,756,364.005
5/28/209,184.9459,546.329,148.4579,525.75134,367,073,114.464175,161,235,290.292
5/27/208,837.3819,203.3218,834.1579,181.01832,740,536,902.327168,814,700,531.386
5/26/208,909.5868,991.9688,757.2948,835.05329,584,186,947.023162,445,535,235.104
5/25/208,786.1088,951.0068,719.6688,906.93531,288,157,264.193163,760,453,116.409
5/24/209,212.2839,288.4048,787.2518,790.36832,518,803,299.583161,610,414,642.629
5/23/209,185.0639,302.5029,118.1099,209.28727,727,866,811.67169,305,492,439.588
5/22/209,080.3359,232.9369,008.6389,182.57829,810,773,699.227168,807,619,957.283
5/21/209,522.749,555.2428,869.9319,081.76239,326,160,532.43166,947,987,863.53
5/20/209,725.3299,804.7949,447.2029,522.98136,546,239,702.548175,050,963,474.872
5/19/209,727.0649,836.0489,539.6249,729.03839,254,288,954.977178,831,635,026.347
5/18/209,675.6959,906.039,570.3599,726.57541,827,139,895.619178,779,483,463.616
5/17/209,374.939,823.0029,349.5469,670.73940,084,250,662.959177,745,404,470.085
5/16/209,333.249,564.2059,260.6949,377.01436,164,766,407.631172,340,956,578.561
5/15/209,734.2919,755.8289,261.3989,328.19748,158,802,327.344171,436,341,789.485
5/14/209,271.3299,793.2689,255.0359,733.72156,426,907,637.291178,881,641,547.089
5/13/208,805.3889,317.8798,805.3889,269.98845,558,144,023.016170,352,710,071.21
5/12/208,610.3868,949.8988,569.6448,804.47842,142,717,533.168161,791,577,300.916
5/11/208,755.5369,033.4718,374.3238,601.79657,119,858,801.945158,059,235,275.589