Bitcoin Price Chart, Market Cap and Volume
Date range:
Between Thu, May 24th 2018 - Fri, Jun 22nd 2018, the price of Bitcoin ranged between $7,590.05 and $6,677.77, with a min/max of $6,307.23 and $7,744.01.
Its market cap ranged between $ 129.42 Bn and $ 114.24 Bn, with a min/max of $ 107.80 Bn and $ 132.21 Bn, a median of $ 125.60 Bn and a 7 day moving average of $ 114.88 Bn.
The trading volume ranged between $ 3.04 Bn and $ 6.84 Bn, with a median of $ 4.71 Bn and a 7 day moving average of $ 3.54 Bn.
Bitcoin price historical Open - High - Low - Close - Volume data
Date range:
Loading data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Fri, June 22nd 2018 | $6,720.64 | $6,731.51 | $6,626.12 | $6,668.27 | $54,890,997 |
| Thu, June 21st 2018 | $6,761.27 | $6,790.08 | $6,687.66 | $6,720.64 | $295,690,716 |
| Wed, June 20th 2018 | $6,741.28 | $6,817.90 | $6,569.96 | $6,761.27 | $400,530,201 |
| Tue, June 19th 2018 | $6,714.56 | $6,839.60 | $6,672.20 | $6,741.28 | $370,797,058 |
| Mon, June 18th 2018 | $6,457.78 | $6,802.03 | $6,401.41 | $6,714.82 | $430,241,689 |
| Sun, June 17th 2018 | $6,503.10 | $6,585.77 | $6,446.38 | $6,457.78 | $224,575,526 |
| Sat, June 16th 2018 | $6,396.71 | $6,569.15 | $6,345.99 | $6,503.10 | $232,802,783 |
| Fri, June 15th 2018 | $6,643.63 | $6,667.23 | $6,380.69 | $6,396.71 | $379,228,601 |
| Thu, June 14th 2018 | $6,310.43 | $6,719.44 | $6,286.23 | $6,643.26 | $620,296,377 |
| Wed, June 13th 2018 | $6,556.94 | $6,623.00 | $6,140.63 | $6,310.43 | $797,087,281 |
| Tue, June 12th 2018 | $6,887.43 | $6,888.33 | $6,462.61 | $6,556.94 | $509,372,466 |
| Mon, June 11th 2018 | $6,773.72 | $6,913.85 | $6,652.89 | $6,887.37 | $482,788,065 |
| Sun, June 10th 2018 | $7,513.76 | $7,514.04 | $6,661.98 | $6,773.72 | $895,514,425 |
| Sat, June 9th 2018 | $7,627.56 | $7,691.74 | $7,495.72 | $7,513.69 | $218,013,881 |
| Fri, June 8th 2018 | $7,700.40 | $7,709.61 | $7,559.50 | $7,627.52 | $310,119,047 |
| Thu, June 7th 2018 | $7,661.79 | $7,755.92 | $7,651.13 | $7,700.11 | $342,475,552 |
| Wed, June 6th 2018 | $7,629.40 | $7,701.35 | $7,504.98 | $7,661.79 | $396,116,253 |
| Tue, June 5th 2018 | $7,503.32 | $7,672.70 | $7,394.97 | $7,629.40 | $440,337,235 |
| Mon, June 4th 2018 | $7,719.73 | $7,760.73 | $7,469.21 | $7,503.20 | $427,448,262 |
| Sun, June 3rd 2018 | $7,643.26 | $7,774.96 | $7,606.76 | $7,719.75 | $332,313,005 |
| Sat, June 2nd 2018 | $7,530.55 | $7,697.34 | $7,467.79 | $7,643.26 | $362,414,879 |
| Fri, June 1st 2018 | $7,501.74 | $7,614.66 | $7,370.27 | $7,530.55 | $458,687,659 |
| Thu, May 31st 2018 | $7,393.02 | $7,608.87 | $7,349.52 | $7,502.15 | $458,223,966 |
| Wed, May 30th 2018 | $7,474.75 | $7,571.08 | $7,295.78 | $7,393.02 | $505,870,975 |
| Tue, May 29th 2018 | $7,118.88 | $7,533.03 | $7,069.01 | $7,474.75 | $634,849,312 |
| Mon, May 28th 2018 | $7,362.23 | $7,455.55 | $7,092.91 | $7,118.88 | $526,854,343 |
| Sun, May 27th 2018 | $7,355.06 | $7,420.07 | $7,256.67 | $7,362.23 | $341,348,321 |
| Sat, May 26th 2018 | $7,475.36 | $7,626.69 | $7,314.71 | $7,355.06 | $368,322,782 |
| Fri, May 25th 2018 | $7,584.78 | $7,652.37 | $7,347.96 | $7,475.36 | $634,474,357 |
| Thu, May 24th 2018 | $7,505.77 | $7,729.48 | $7,283.77 | $7,584.74 | $826,278,113 |
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!