Bitcoin Charts - Price, Market Cap and Volume
Date range:
Loading...
Between Sun, Mar 25th 2018 - Mon, Apr 23rd 2018, the price of Bitcoin ranged between $8,603.37 and $8,929.72, with a min/max of $6,555.68 and $8,963.50.
Its market cap ranged between $ 145.72 Bn and $ 151.75 Bn, with a min/max of $ 111.13 Bn and $ 152.31 Bn, a median of $ 131.61 Bn and a 7 day moving average of $ 150.87 Bn.
The trading volume ranged between $ 3.62 Bn and $ 9.83 Bn, with a median of $ 5.27 Bn and a 7 day moving average of $ 6.84 Bn.
Bitcoin historical Open - High - Low - Close - Volume data
Date range:
Loading data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, April 23rd 2018 | $8,823.46 | $8,990.17 | $8,804.20 | $8,953.14 | $179,908,803 |
| Sun, April 22nd 2018 | $8,935.85 | $9,043.98 | $8,788.44 | $8,823.36 | $610,183,093 |
| Sat, April 21st 2018 | $8,877.15 | $9,047.82 | $8,631.18 | $8,935.72 | $829,073,401 |
| Fri, April 20th 2018 | $8,301.82 | $8,945.14 | $8,243.49 | $8,877.08 | $979,994,921 |
| Thu, April 19th 2018 | $8,189.92 | $8,321.01 | $8,136.42 | $8,301.82 | $602,099,035 |
| Wed, April 18th 2018 | $7,921.65 | $8,246.57 | $7,908.92 | $8,189.96 | $593,500,792 |
| Tue, April 17th 2018 | $8,079.77 | $8,187.60 | $7,858.12 | $7,921.63 | $580,880,501 |
| Mon, April 16th 2018 | $8,376.73 | $8,430.93 | $7,929.24 | $8,079.77 | $713,471,957 |
| Sun, April 15th 2018 | $8,022.51 | $8,437.03 | $8,021.04 | $8,376.73 | $570,527,805 |
| Sat, April 14th 2018 | $7,898.74 | $8,195.34 | $7,841.19 | $8,022.51 | $537,286,382 |
| Fri, April 13th 2018 | $7,927.73 | $8,237.16 | $7,758.80 | $7,899.11 | $1,171,435,821 |
| Thu, April 12th 2018 | $6,977.04 | $8,051.95 | $6,791.33 | $7,927.73 | $1,490,759,970 |
| Wed, April 11th 2018 | $6,871.07 | $6,999.37 | $6,839.16 | $6,977.13 | $450,141,340 |
| Tue, April 10th 2018 | $6,789.53 | $6,922.84 | $6,676.72 | $6,871.07 | $424,510,977 |
| Mon, April 9th 2018 | $7,049.92 | $7,204.28 | $6,633.69 | $6,789.53 | $901,883,665 |
| Sun, April 8th 2018 | $6,917.20 | $7,132.03 | $6,911.02 | $7,049.92 | $425,825,572 |
| Sat, April 7th 2018 | $6,634.86 | $7,083.85 | $6,624.47 | $6,917.20 | $564,883,142 |
| Fri, April 6th 2018 | $6,790.45 | $6,869.53 | $6,526.67 | $6,634.86 | $605,651,287 |
| Thu, April 5th 2018 | $6,815.50 | $6,933.66 | $6,602.38 | $6,790.45 | $777,145,175 |
| Wed, April 4th 2018 | $7,434.30 | $7,442.42 | $6,727.09 | $6,815.50 | $877,199,782 |
| Tue, April 3rd 2018 | $7,074.65 | $7,528.97 | $7,039.88 | $7,434.30 | $905,326,799 |
| Mon, April 2nd 2018 | $6,835.58 | $8,218.66 | $6,792.30 | $7,074.60 | $748,861,435 |
| Sun, April 1st 2018 | $6,943.77 | $7,056.22 | $6,463.54 | $6,835.84 | $889,887,685 |
| Sat, March 31st 2018 | $6,853.75 | $7,228.40 | $6,806.34 | $6,943.77 | $915,400,591 |
| Fri, March 30th 2018 | $7,106.62 | $7,280.27 | $6,595.26 | $6,853.76 | $1,584,675,343 |
| Thu, March 29th 2018 | $7,959.78 | $7,983.77 | $6,927.11 | $7,106.62 | $1,379,180,030 |
| Wed, March 28th 2018 | $7,808.42 | $8,117.79 | $7,752.60 | $7,959.78 | $657,712,115 |
| Tue, March 27th 2018 | $8,152.18 | $8,226.24 | $7,752.30 | $7,808.48 | $930,754,991 |
| Mon, March 26th 2018 | $8,472.56 | $8,521.04 | $7,869.27 | $8,152.20 | $1,079,038,735 |
| Sun, March 25th 2018 | $8,548.39 | $8,690.36 | $8,395.85 | $8,472.84 | $657,643,520 |
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!