Bitcoin Price Chart, Market Cap and Volume
Date range:
Between Sat, Nov 17th 2018 - Sun, Dec 16th 2018, the price of Bitcoin ranged between $5,573.39 and $3,283.09, with a min/max of $3,198.43 and $5,638.09.
Its market cap ranged between $ 96.86 Bn and $ 57.21 Bn, with a min/max of $ 55.73 Bn and $ 98.01 Bn, a median of $ 68.21 Bn and a 7 day moving average of $ 57.05 Bn.
The trading volume ranged between $ 3.50 Bn and $ 8.73 Bn, with a median of $ 5.17 Bn and a 7 day moving average of $ 3.79 Bn.
Bitcoin price historical Open - High - Low - Close - Volume data
Date range:
Loading data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sun, December 16th 2018 | $3,232.51 | $3,319.83 | $3,227.40 | $3,283.25 | $128,735,843 |
| Sat, December 15th 2018 | $3,235.48 | $3,271.76 | $3,169.53 | $3,232.51 | $165,378,770 |
| Fri, December 14th 2018 | $3,305.11 | $3,333.24 | $3,180.97 | $3,235.48 | $290,985,461 |
| Thu, December 13th 2018 | $3,485.59 | $3,493.76 | $3,272.81 | $3,305.11 | $286,236,675 |
| Wed, December 12th 2018 | $3,401.02 | $3,545.37 | $3,380.48 | $3,485.59 | $257,293,633 |
| Tue, December 11th 2018 | $3,467.16 | $3,483.58 | $3,348.98 | $3,401.02 | $230,671,778 |
| Mon, December 10th 2018 | $3,592.84 | $3,645.49 | $3,416.77 | $3,467.16 | $287,119,758 |
| Sun, December 9th 2018 | $3,461.07 | $3,718.58 | $3,436.50 | $3,592.84 | $295,321,499 |
| Sat, December 8th 2018 | $3,420.57 | $3,602.49 | $3,295.21 | $3,461.07 | $357,548,591 |
| Fri, December 7th 2018 | $3,485.18 | $3,576.11 | $3,248.00 | $3,420.57 | $699,930,576 |
| Thu, December 6th 2018 | $3,737.53 | $3,883.43 | $3,467.92 | $3,485.18 | $590,923,562 |
| Wed, December 5th 2018 | $3,948.44 | $3,961.80 | $3,719.19 | $3,737.53 | $320,944,416 |
| Tue, December 4th 2018 | $3,871.41 | $4,082.68 | $3,770.92 | $3,948.44 | $373,361,233 |
| Mon, December 3rd 2018 | $4,143.86 | $4,159.01 | $3,795.18 | $3,871.41 | $423,985,400 |
| Sun, December 2nd 2018 | $4,197.70 | $4,318.79 | $4,077.67 | $4,143.86 | $262,154,694 |
| Sat, December 1st 2018 | $4,009.67 | $4,309.65 | $3,942.62 | $4,197.46 | $280,927,570 |
| Fri, November 30th 2018 | $4,286.85 | $4,331.07 | $3,916.30 | $4,009.67 | $497,762,735 |
| Thu, November 29th 2018 | $4,263.52 | $4,444.39 | $4,130.68 | $4,286.69 | $479,575,431 |
| Wed, November 28th 2018 | $3,822.99 | $4,398.57 | $3,822.94 | $4,263.55 | $726,808,597 |
| Tue, November 27th 2018 | $3,784.77 | $3,878.90 | $3,613.11 | $3,822.99 | $555,212,128 |
| Mon, November 26th 2018 | $4,004.46 | $4,124.70 | $3,598.81 | $3,784.59 | $715,341,715 |
| Sun, November 25th 2018 | $3,854.11 | $4,165.93 | $3,550.04 | $4,004.15 | $819,869,496 |
| Sat, November 24th 2018 | $4,343.42 | $4,432.00 | $3,741.20 | $3,854.11 | $503,028,289 |
| Fri, November 23rd 2018 | $4,320.68 | $4,419.48 | $4,157.19 | $4,343.42 | $521,825,988 |
| Thu, November 22nd 2018 | $4,593.04 | $4,640.72 | $4,297.21 | $4,320.68 | $376,852,838 |
| Wed, November 21st 2018 | $4,441.81 | $4,689.55 | $4,315.58 | $4,593.04 | $686,284,918 |
| Tue, November 20th 2018 | $4,809.62 | $4,953.56 | $4,168.25 | $4,441.81 | $1,433,400,842 |
| Mon, November 19th 2018 | $5,615.26 | $5,615.98 | $4,757.01 | $4,809.62 | $1,072,037,780 |
| Sun, November 18th 2018 | $5,567.95 | $5,701.35 | $5,567.95 | $5,615.26 | $233,409,182 |
| Sat, November 17th 2018 | $5,586.97 | $5,602.01 | $5,524.70 | $5,568.94 | $164,182,152 |
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!