Bitcoin BTC

$6,682.76
Market Cap $ 114.327 Bn (#1)
24h Volume $ 3.559 Bn
Chg. 24h: -1.63%
Algo. score 4.4/5  (#5)
Show Quick Stats

Bitcoin Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply24. May26. May28. May30. May1. Jun3. Jun5. Jun7. Jun9. Jun11. Jun13. Jun15. Jun17. Jun19. Jun21. Jun$ 6 K$ 7 K$ 7 K$ 8 K$ 100 Bn$ 120 Bn$ 140 Bn$ 160 Bn$ 240 Bn$ 280 Bn$ 320 Bn$ 360 Bn36%39%42%45%$ 0.00$ 4.00 Bn$ 8.00 Bn17.04 M17.12 M

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!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1