Bitcoin (BTC) price
- BTC - USD (United States Dollar)
- BTC - EUR (Euro)
- BTC - GBP (British Pound Sterling)
- BTC - RUB (Russian Ruble)
Date | Close | High | Low | Open | Volume (24H) | Market Cap |
---|---|---|---|---|---|---|
Jun 26, 2022 |
$21,063.24 |
$21,872.42 |
$21,012.53 |
$21,510.71 |
$17,772,239,451 79,072 BTC |
$403,287,353,869 |
Jun 25, 2022 |
$21,510.71 |
$21,584.10 |
$20,942.76 |
$21,238.17 |
$18,435,059,134 76,366 BTC |
$409,213,986,047 |
Jun 24, 2022 |
$21,238.17 |
$21,505.25 |
$20,760.22 |
$21,109.64 |
$24,934,425,004 116,960 BTC |
$406,254,633,875 |
Jun 23, 2022 |
$21,109.64 |
$21,204.76 |
$19,909.68 |
$19,980.39 |
$26,132,951,609 128,575 BTC |
$403,150,498,684 |
Jun 22, 2022 |
$19,980.39 |
$20,894.36 |
$19,800.12 |
$20,735.57 |
$28,756,425,163 137,479 BTC |
$383,409,251,945 |
Jun 21, 2022 |
$20,735.57 |
$21,704.42 |
$20,383.42 |
$20,584.95 |
$29,035,763,078 151,018 BTC |
$393,360,270,316 |
Jun 20, 2022 |
$20,584.95 |
$20,987.44 |
$19,650.35 |
$20,586.02 |
$30,791,915,767 163,532 BTC |
$394,343,859,727 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
Jun 20, 2022 |
$20,584.95 |
$20,586.02 |
$30,791,915,767 163,532 BTC |
$394,343,859,727 |
$19,650.35
$20,987.44
$20,584.95
|
Jun 21, 2022 |
$20,735.57 |
$20,584.95 |
$29,035,763,078 151,018 BTC |
$393,360,270,316 |
$20,383.42
$21,704.42
$20,735.57
|
Jun 22, 2022 |
$19,980.39 |
$20,735.57 |
$28,756,425,163 137,479 BTC |
$383,409,251,945 |
$19,800.12
$20,894.36
$19,980.39
|
Jun 23, 2022 |
$21,109.64 |
$19,980.39 |
$26,132,951,609 128,575 BTC |
$403,150,498,684 |
$19,909.68
$21,204.76
$21,109.64
|
Jun 24, 2022 |
$21,238.17 |
$21,109.64 |
$24,934,425,004 116,960 BTC |
$406,254,633,875 |
$20,760.22
$21,505.25
$21,238.17
|
Jun 25, 2022 |
$21,510.71 |
$21,238.17 |
$18,435,059,134 76,366 BTC |
$409,213,986,047 |
$20,942.76
$21,584.10
$21,510.71
|
Jun 26, 2022 |
$21,063.24 |
$21,510.71 |
$17,772,239,451 79,072 BTC |
$403,287,353,869 |
$21,012.53
$21,872.42
$21,063.24
|