Warning: file_get_contents(https://api.coinmarketcap.com/v1/ticker/bitcoin): failed to open stream: HTTP request failed! HTTP/1.1 429 Too Many Requests in /var/www/cryptotoolskit.com/application/controllers/index_controller.php on line 1086
Could not get current price Market Cap
Customize table
Date Open Close Low High Volume Marketcap 7d min 7d max 7d lows avg 7d highs avg 30d min 30d max 30d lows avg 30d highs avg
2019-06-11 8004.24000000 7927.71000000 7772.80000000 8026.39000000 17107279932 140748537530 7571.47000000 8126.15000000 7686.98142857 8010.92857143 6898.28000000 9008.31000000 7832.25733333 8272.44433333
2019-06-10 7692.28000000 8000.33000000 7586.73000000 8031.91000000 18689275117 142023351079 7564.49000000 8210.99000000 7657.22285714 8037.30000000 6815.77000000 9008.31000000 7800.35633333 8255.02700000
2019-06-09 7949.67000000 7688.08000000 7583.22000000 7975.97000000 16610726547 136465098533 7564.49000000 8743.50000000 7745.43142857 8138.95571429 6375.70000000 9008.31000000 7759.98866667 8231.73000000
2019-06-08 8036.77000000 7954.13000000 7837.61000000 8076.89000000 16522722810 141172841635 7564.49000000 8809.30000000 7885.14857143 8258.00285714 6161.52000000 9008.31000000 7712.59866667 8180.35166667
2019-06-07 7826.90000000 8043.95000000 7788.37000000 8126.15000000 19141423231 142754693588 7564.49000000 8809.30000000 7977.14428571 8336.39000000 5982.32000000 9008.31000000 7650.75566667 8117.22333333
2019-06-06 7819.63000000 7822.02000000 7571.47000000 7937.34000000 19474611077 138800725479 7564.49000000 8809.30000000 8032.02714286 8402.17714286 5794.72000000 9008.31000000 7584.30066667 8046.01766667
2019-06-05 7704.34000000 7824.23000000 7668.67000000 7901.85000000 21760923463 138824651666 7564.49000000 9008.31000000 8124.85571429 8555.17285714 5741.40000000 9008.31000000 7523.29833333 7981.04566667
2019-06-04 8210.99000000 7707.77000000 7564.49000000 8210.99000000 24609731549 136742790469 7564.49000000 9008.31000000 8241.15000000 8677.17285714 5653.69000000 9008.31000000 7456.13233333 7911.08266667
2019-06-03 8741.75000000 8208.99000000 8204.19000000 8743.50000000 22004511436 145619047341 8172.55000000 9008.31000000 8394.04000000 8762.32000000 5653.69000000 9008.31000000 7394.25066667 7831.84500000
2019-06-02 8565.47000000 8742.96000000 8561.24000000 8809.30000000 20266216022 155077231351 8172.55000000 9008.31000000 8460.39857143 8785.70142857 5645.47000000 9008.31000000 7308.96000000 7736.62466667
2019-06-01 8573.84000000 8564.02000000 8481.58000000 8625.60000000 22488303544 151890214310 7924.67000000 9008.31000000 8369.46000000 8768.30428571 5490.20000000 9008.31000000 7206.59200000 7638.51066667
2019-05-31 8320.29000000 8574.50000000 8172.55000000 8586.66000000 25365190957 152059886414 7924.67000000 9008.31000000 8295.80285714 8695.78000000 5394.22000000 9008.31000000 7103.68000000 7535.06600000
2019-05-30 8661.76000000 8319.47000000 8221.27000000 9008.31000000 29246528551 147525141134 7824.45000000 9008.31000000 8246.07428571 8632.07428571 5347.65000000 9008.31000000 7009.51666667 7429.44400000
2019-05-29 8718.59000000 8659.49000000 8482.73000000 8755.85000000 23473479966 153537047655 7533.20000000 8907.17000000 8147.77857143 8480.00000000 5224.19000000 8907.17000000 6909.61400000 7307.94233333
2019-05-28 8802.76000000 8719.96000000 8634.72000000 8807.02000000 24226919267 154590202287 7533.20000000 8907.17000000 8023.95857143 8371.68000000 5216.49000000 8907.17000000 6800.73933333 7193.12300000
2019-05-27 8674.07000000 8805.78000000 8668.70000000 8907.17000000 27949839564 156093754762 7533.20000000 8907.17000000 7910.90428571 8265.27285714 5216.49000000 8907.17000000 6688.10466667 7077.09666667
2019-05-26 8055.21000000 8673.22000000 7924.67000000 8687.52000000 26677970091 153725486067 7533.20000000 8687.52000000 7769.48714286 8164.38714286 5216.49000000 8687.52000000 6573.60266667 6957.21600000
2019-05-25 7991.89000000 8052.54000000 7965.98000000 8117.93000000 22256813107 142708188838 7267.96000000 8261.94000000 7675.67142857 8103.59000000 5177.37000000 8320.82000000 6482.02600000 6847.08633333
2019-05-24 7881.70000000 7987.37000000 7824.45000000 8140.72000000 25919126991 141539115575 7251.50000000 8261.94000000 7573.60285714 8007.78142857 5177.37000000 8320.82000000 6389.20466667 6761.23000000
2019-05-23 7677.27000000 7881.85000000 7533.20000000 7943.79000000 24457107820 139654107035 7038.12000000 8261.94000000 7461.27000000 7977.55714286 5177.37000000 8320.82000000 6308.99833333 6677.94066667
2019-05-22 7956.29000000 7680.07000000 7615.99000000 7997.61000000 24719473175 136063898960 7038.12000000 8320.82000000 7489.32857143 8031.41857143 5177.37000000 8320.82000000 6237.53866667 6600.94100000
2019-05-21 7977.97000000 7963.33000000 7843.34000000 8062.17000000 25127245056 141065573610 7038.12000000 8320.82000000 7529.77428571 8062.67714286 5177.37000000 8320.82000000 6159.68166667 6515.11033333
2019-05-20 8196.92000000 7978.31000000 7678.78000000 8200.97000000 23843404340 141315695728 7038.12000000 8320.82000000 7508.78142857 8092.18285714 5177.37000000 8320.82000000 6073.48166667 6425.03566667
2019-05-19 7267.96000000 8197.69000000 7267.96000000 8261.94000000 25902422040 145185076705 6898.28000000 8320.82000000 7397.28142857 8070.24571429 5177.37000000 8320.82000000 5994.05166667 6330.28633333
2019-05-18 7341.66000000 7271.21000000 7251.50000000 7447.27000000 21354286562 128761727083 6815.77000000 8320.82000000 7332.68285714 7961.95000000 5177.37000000 8320.82000000 5926.23100000 6232.77766667
2019-05-17 7886.93000000 7343.90000000 7038.12000000 7929.15000000 30066644905 130034777633 6375.70000000 8320.82000000 7207.56857143 7945.62571429 5177.37000000 8320.82000000 5859.53133333 6161.86833333
2019-05-16 8194.50000000 7884.91000000 7729.61000000 8320.82000000 33167197581 139599559278 6161.52000000 8320.82000000 7082.34000000 7732.12142857 5177.37000000 8320.82000000 5798.90100000 6073.37266667
2019-05-15 7989.37000000 8205.17000000 7899.11000000 8216.42000000 28344112920 145254332460 5982.32000000 8268.71000000 6832.72714286 7426.72428571 5055.19000000 8268.71000000 5709.75366667 5970.64366667
2019-05-14 7807.88000000 7994.42000000 7696.39000000 8268.71000000 32031452227 141508656735 5794.72000000 8268.71000000 6532.10000000 7108.66142857 5024.07000000 8268.71000000 5613.91900000 5869.98333333
2019-05-13 6971.18000000 7814.92000000 6898.28000000 8047.41000000 28677672181 138316573807 5741.40000000 8047.41000000 6252.81571429 6782.87142857 5024.07000000 8047.41000000 5525.82500000 5767.16033333
2019-05-12 7203.51000000 6972.37000000 6815.77000000 7503.87000000 27773333680 123389710222 5653.69000000 7503.87000000 6075.01714286 6462.23571429 5024.07000000 7503.87000000 5464.60200000 5669.81733333
2019-05-11 6379.67000000 7204.77000000 6375.70000000 7333 28867562329 127488435181 5653.69000000 7333.00 5916.77000000 6223.66285714 4955.85000000 7333.00 5402.60466667 5589.79733333
2019-05-10 6175.82000000 6378.85000000 6161.52000000 6434.62000000 19419875368 112863284035 5645.47000000 6434.62000000 5812.45142857 6017.07571429 4955.85000000 6434.62000000 5357.32466667 5523.83833333
2019-05-09 5982.32000000 6174.53000000 5982.32000000 6183.04000000 16784645411 109238600750 5490.20000000 6183.04000000 5716.54857143 5935.82714286 4955.85000000 6183.04000000 5325.05333333 5490.07266667
2019-05-08 5849.48000000 5982.46000000 5794.72000000 5989.98000000 15320605300 105829143585 5394.22000000 5989.98000000 5632.53428571 5841.43000000 4955.85000000 5989.98000000 5297.89000000 5460.30200000
2019-05-07 5745.60000000 5829.50000000 5741.40000000 5988.18000000 18026409033 103112368557 5347.65000000 5988.18000000 5568.66714286 5759.71857143 4955.85000000 5988.18000000 5276.33966667 5437.93066667
2019-05-06 5791.69000000 5746.81000000 5653.69000000 5802.96000000 15737171804 101640471056 5224.19000000 5886.89000000 5494.78000000 5670.44428571 4955.85000000 5886.89000000 5253.30666667 5412.83100000
2019-05-05 5831.07000000 5795.71000000 5708.04000000 5833.86000000 14808830723 102494420158 5216.49000000 5886.89000000 5432.32285714 5600.20285714 4955.85000000 5886.89000000 5231.25766667 5392.92633333
2019-05-04 5769.20000000 5831.17000000 5645.47000000 5886.89000000 17567780766 103112021259 5216.49000000 5886.89000000 5367.70000000 5527.68428571 4919.49000000 5886.89000000 5204.97266667 5366.91466667
2019-05-03 5505.55000000 5768.29000000 5490.20000000 5865.88000000 18720780006 101986240859 5216.49000000 5865.88000000 5308.86714286 5445.37857143 4836.79000000 5865.88000000 5178.01666667 5339.45700000
2019-05-02 5402.42000000 5505.28000000 5394.22000000 5522.26000000 14644460907 97330112147 5177.37000000 5522.26000000 5264.17714286 5376.48571429 4836.79000000 5642.04000000 5157.56400000 5320.82766667
2019-05-01 5350.91000000 5402.70000000 5347.65000000 5418 13679528236 95501110091 5177.37000000 5542.24000000 5233.76571429 5379.34000000 4155.32000000 5642.04000000 5116.26733333 5300.28400000
2019-04-30 5247.73000000 5350.73000000 5224.19000000 5363.26000000 13878964574 94573826827 5177.37000000 5642.04000000 5243.85285714 5411.34571429 4096.90000000 5642.04000000 5074.57566667 5258.51566667
2019-04-29 5284.86000000 5247.35000000 5216.49000000 5311.27000000 13735490672 92737510865 5177.37000000 5642.04000000 5267.45571429 5449.99428571 4094.10000000 5642.04000000 5036.90600000 5216.84100000
2019-04-28 5271.75000000 5285.14000000 5255.68000000 5326.23000000 12819992056 93391244395 5177.37000000 5642.04000000 5276.56857143 5465.91142857 4053.91000000 5642.04000000 4998.15333333 5183.02566667
2019-04-27 5279.47000000 5268.29000000 5233.64000000 5310.75000000 13111274675 93086156556 5177.37000000 5642.04000000 5276.80571429 5470.72571429 4034.10000000 5642.04000000 4957.43400000 5142.60133333
2019-04-26 5210.30000000 5279.35000000 5177.37000000 5383.63000000 16812108040 93272287960 5177.37000000 5642.04000000 5285.69714286 5477.54571429 4034.10000000 5642.04000000 4917.65500000 5102.07300000
2019-04-25 5466.52000000 5210.52000000 5181.34000000 5542.24000000 15330283408 92046492864 5181.34000000 5642.04000000 5293.69285714 5470.83857143 3977.81000000 5642.04000000 4877.66966667 5058.85433333
2019-04-24 5571.51000000 5464.87000000 5418.26000000 5642.04000000 17048033399 96530038144 5233.34000000 5642.04000000 5303.57428571 5439.08857143 3944.75000000 5642.04000000 4836.45000000 5006.94900000
2019-04-23 5399.37000000 5572.36000000 5389.41000000 5633.80000000 15867308108 98417387004 5219.21000000 5633.80000000 5275.13857143 5386.55142857 3934.03000000 5633.80000000 4786.97566667 4953.50900000