Bitcoin BTC

$7,595.78
Market Cap $ 129.526 Bn
24h Volume $ 6.296 Bn
Chg. 24h: 0.05%
Algo. score 4.4/5  (#6)
Show Quick Stats

Bitcoin price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, May 24th 2018 $7,505.77 $7,729.48 $7,283.77 $7,583.08 $731,327,217
Wed, May 23rd 2018 $7,992.75 $8,031.63 $7,460.66 $7,505.77 $934,151,146
Tue, May 22nd 2018 $8,419.67 $8,428.60 $7,962.43 $7,992.75 $543,342,369
Mon, May 21st 2018 $8,533.22 $8,585.85 $8,347.88 $8,419.65 $463,653,637
Sun, May 20th 2018 $8,249.24 $8,591.45 $8,181.46 $8,533.00 $418,898,289
Sat, May 19th 2018 $8,247.91 $8,397.27 $8,160.80 $8,249.24 $381,458,405
Fri, May 18th 2018 $8,071.04 $8,280.45 $7,940.35 $8,247.91 $558,167,599
Thu, May 17th 2018 $8,342.69 $8,476.45 $8,015.77 $8,071.04 $615,539,513
Wed, May 16th 2018 $8,480.16 $8,501.65 $8,119.17 $8,344.78 $789,660,713
Tue, May 15th 2018 $8,672.88 $8,848.69 $8,441.25 $8,480.16 $730,739,739
Mon, May 14th 2018 $8,709.46 $8,883.00 $8,312.72 $8,672.90 $874,543,294
Sun, May 13th 2018 $8,488.07 $8,773.96 $8,350.91 $8,709.46 $525,395,862
Sat, May 12th 2018 $8,420.82 $8,653.80 $8,225.97 $8,486.67 $783,972,252
Fri, May 11th 2018 $9,032.22 $9,032.27 $8,363.50 $8,421.00 $1,176,888,629
Thu, May 10th 2018 $9,321.52 $9,393.95 $9,017.13 $9,032.22 $629,850,604
Wed, May 9th 2018 $9,196.13 $9,373.46 $8,987.27 $9,321.16 $625,495,066
Tue, May 8th 2018 $9,377.08 $9,472.09 $9,063.07 $9,196.13 $673,924,125
Mon, May 7th 2018 $9,643.99 $9,662.23 $9,202.13 $9,377.81 $692,580,063
Sun, May 6th 2018 $9,846.44 $9,936.96 $9,441.93 $9,644.92 $608,650,204
Sat, May 5th 2018 $9,700.37 $9,968.85 $9,687.09 $9,845.90 $679,872,376
Fri, May 4th 2018 $9,746.26 $9,785.15 $9,547.21 $9,699.61 $663,887,678
Thu, May 3rd 2018 $9,232.19 $9,817.19 $9,172.28 $9,745.04 $857,646,889
Wed, May 2nd 2018 $9,077.28 $9,271.62 $8,993.82 $9,232.19 $527,488,395
Tue, May 1st 2018 $9,248.25 $9,251.66 $8,851.10 $9,077.28 $669,555,437
Mon, April 30th 2018 $9,407.35 $9,459.81 $9,133.60 $9,248.45 $574,099,218
Sun, April 29th 2018 $9,349.94 $9,552.67 $9,189.07 $9,407.04 $640,931,911
Sat, April 28th 2018 $8,938.47 $9,435.90 $8,892.52 $9,351.47 $774,111,705
Fri, April 27th 2018 $9,289.01 $9,385.87 $8,923.48 $8,938.47 $758,182,407
Thu, April 26th 2018 $8,873.57 $9,315.13 $8,669.38 $9,282.12 $997,427,935
Wed, April 25th 2018 $9,657.69 $9,765.23 $8,757.06 $8,873.62 $1,779,806,223
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