Bitcoin Price Chart, Market Cap and Volume
Date range:
Between Sun, Sep 16th 2018 - Mon, Oct 15th 2018, the price of Bitcoin ranged between $6,529.94 and $6,597.11, with a min/max of $6,246.56 and $6,796.27.
Its market cap ranged between $ 112.77 Bn and $ 114.29 Bn, with a min/max of $ 108.17 Bn and $ 117.45 Bn, a median of $ 113.67 Bn and a 7 day moving average of $ 115.02 Bn.
The trading volume ranged between $ 2.99 Bn and $ 7.16 Bn, with a median of $ 4.04 Bn and a 7 day moving average of $ 6.97 Bn.
Bitcoin price historical Open - High - Low - Close - Volume data
Date range:
Loading data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, October 15th 2018 | $6,277.73 | $7,234.83 | $6,244.77 | $6,614.89 | $1,066,556,529 |
| Sun, October 14th 2018 | $6,267.27 | $6,346.56 | $6,247.17 | $6,277.73 | $215,422,888 |
| Sat, October 13th 2018 | $6,252.10 | $6,280.73 | $6,238.92 | $6,267.27 | $137,705,036 |
| Fri, October 12th 2018 | $6,209.47 | $6,296.56 | $6,173.86 | $6,250.85 | $289,840,137 |
| Thu, October 11th 2018 | $6,581.07 | $6,581.59 | $6,171.95 | $6,209.47 | $654,924,118 |
| Wed, October 10th 2018 | $6,631.79 | $6,633.22 | $6,487.86 | $6,581.07 | $323,664,963 |
| Tue, October 9th 2018 | $6,650.07 | $6,657.00 | $6,589.39 | $6,631.79 | $213,976,678 |
| Mon, October 8th 2018 | $6,601.46 | $6,698.31 | $6,565.01 | $6,650.07 | $313,507,434 |
| Sun, October 7th 2018 | $6,589.94 | $6,622.49 | $6,535.02 | $6,601.15 | $179,378,859 |
| Sat, October 6th 2018 | $6,632.88 | $6,637.08 | $6,563.25 | $6,589.94 | $162,722,104 |
| Fri, October 5th 2018 | $6,580.00 | $6,683.55 | $6,546.98 | $6,632.87 | $262,562,345 |
| Thu, October 4th 2018 | $6,492.61 | $6,622.32 | $6,486.86 | $6,579.79 | $277,614,018 |
| Wed, October 3rd 2018 | $6,525.46 | $6,537.07 | $6,428.98 | $6,492.26 | $306,385,347 |
| Tue, October 2nd 2018 | $6,594.98 | $6,618.95 | $6,478.04 | $6,525.47 | $267,166,278 |
| Mon, October 1st 2018 | $6,623.82 | $6,662.60 | $6,510.54 | $6,594.98 | $256,959,932 |
| Sun, September 30th 2018 | $6,603.75 | $6,741.96 | $6,543.68 | $6,623.71 | $174,302,164 |
| Sat, September 29th 2018 | $6,635.40 | $6,635.42 | $6,474.23 | $6,603.75 | $245,055,397 |
| Fri, September 28th 2018 | $6,686.13 | $6,806.10 | $6,545.41 | $6,635.38 | $497,340,510 |
| Thu, September 27th 2018 | $6,462.60 | $6,733.94 | $6,434.76 | $6,686.13 | $345,096,700 |
| Wed, September 26th 2018 | $6,437.74 | $6,543.92 | $6,383.16 | $6,462.60 | $264,402,807 |
| Tue, September 25th 2018 | $6,583.53 | $6,583.54 | $6,333.21 | $6,437.74 | $420,279,170 |
| Mon, September 24th 2018 | $6,702.73 | $6,717.60 | $6,557.82 | $6,583.53 | $324,660,683 |
| Sun, September 23rd 2018 | $6,716.60 | $6,768.56 | $6,663.90 | $6,702.70 | $169,080,003 |
| Sat, September 22nd 2018 | $6,762.07 | $6,834.49 | $6,633.01 | $6,716.60 | $261,159,308 |
| Fri, September 21st 2018 | $6,505.97 | $6,785.22 | $6,501.01 | $6,762.06 | $569,642,976 |
| Thu, September 20th 2018 | $6,398.83 | $6,551.93 | $6,361.33 | $6,505.90 | $301,619,961 |
| Wed, September 19th 2018 | $6,346.44 | $6,522.90 | $6,131.02 | $6,398.80 | $452,379,323 |
| Tue, September 18th 2018 | $6,261.33 | $6,393.39 | $6,238.25 | $6,346.44 | $348,485,895 |
| Mon, September 17th 2018 | $6,502.44 | $6,538.82 | $6,216.83 | $6,261.48 | $399,675,966 |
| Sun, September 16th 2018 | $6,522.68 | $6,525.05 | $6,404.31 | $6,502.44 | $200,545,603 |
Bitcoin TradingView Candlestick Charts
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!