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 |
---|---|---|---|---|---|---|
Dec 12, 2024 |
$87,655.25 |
$90,771.70 |
$87,399.27 |
$90,668.31 |
$39,195,865,477 40,359 BTC |
$1,163,455,187,185 |
Dec 11, 2024 |
$90,668.31 |
$92,231.08 |
$88,562.02 |
$89,265.81 |
$39,195,865,477 48,874 BTC |
$1,163,455,187,185 |
Dec 10, 2024 |
$89,265.81 |
$91,037.50 |
$88,242.19 |
$90,144.05 |
$39,195,865,477 62,839 BTC |
$1,163,455,187,185 |
Dec 09, 2024 |
$90,144.05 |
$90,329.04 |
$81,061.59 |
$81,266.07 |
$39,195,865,477 65,065 BTC |
$1,163,455,187,185 |
Dec 08, 2024 |
$81,266.07 |
$81,346.74 |
$78,168.72 |
$80,781.08 |
$39,195,865,477 25,735 BTC |
$1,163,455,187,185 |
Dec 07, 2024 |
$80,781.08 |
$91,162.89 |
$80,707.68 |
$90,920.85 |
$39,195,865,477 26,060 BTC |
$1,163,455,187,185 |
Dec 06, 2024 |
$90,920.85 |
$95,273.04 |
$90,646.99 |
$93,122.85 |
$39,195,865,477 56,178 BTC |
$1,163,455,187,185 |
Dec 05, 2024 |
$93,122.85 |
$98,102.40 |
$88,252.99 |
$89,818.69 |
$39,195,865,477 121,043 BTC |
$1,163,455,187,185 |
Dec 04, 2024 |
$89,818.69 |
$90,095.53 |
$84,529.87 |
$86,219.07 |
$39,195,865,477 54,973 BTC |
$1,163,455,187,185 |
Dec 03, 2024 |
$86,219.07 |
$86,877.93 |
$84,101.76 |
$86,632.01 |
$39,195,865,477 46,951 BTC |
$1,163,455,187,185 |
Dec 02, 2024 |
$86,632.01 |
$86,889.58 |
$80,524.74 |
$80,542.24 |
$39,195,865,477 49,083 BTC |
$1,163,455,187,185 |
Dec 01, 2024 |
$80,542.24 |
$80,699.48 |
$77,375.66 |
$78,522.57 |
$39,195,865,477 28,061 BTC |
$1,163,455,187,185 |
Nov 30, 2024 |
$78,522.57 |
$85,368.35 |
$78,507.90 |
$85,368.35 |
$39,195,865,477 25,629 BTC |
$1,163,455,187,185 |
Nov 29, 2024 |
$85,368.35 |
$85,833.74 |
$82,676.65 |
$84,378.88 |
$39,195,865,477 38,821 BTC |
$1,163,455,187,185 |
Nov 28, 2024 |
$84,378.88 |
$87,784.29 |
$84,198.42 |
$87,205.69 |
$39,195,865,477 39,942 BTC |
$1,163,455,187,185 |
Nov 27, 2024 |
$87,205.69 |
$88,526.36 |
$85,622.41 |
$86,034.19 |
$39,195,865,477 52,274 BTC |
$1,163,455,187,185 |
Nov 26, 2024 |
$86,034.19 |
$88,554.04 |
$85,388.70 |
$86,231.99 |
$39,195,865,477 68,993 BTC |
$1,163,455,187,185 |
Nov 25, 2024 |
$86,231.99 |
$88,030.15 |
$85,585.08 |
$86,677.90 |
$39,195,865,477 61,971 BTC |
$1,163,455,187,185 |
Nov 24, 2024 |
$86,677.90 |
$86,776.36 |
$84,306.43 |
$84,505.71 |
$39,195,865,477 42,325 BTC |
$1,163,455,187,185 |
Nov 23, 2024 |
$84,505.71 |
$90,409.79 |
$84,345.27 |
$90,409.79 |
$39,195,865,477 35,882 BTC |
$1,163,455,187,185 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
Jun 23, 2025 |
$90,979.58 |
$88,219.69 |
$39,195,865,477 38,785 BTC |
$1,163,455,187,185 |
$84,293.00
$91,127.50
$90,979.58
|
Jun 24, 2025 |
$84,126.28 |
$90,979.58 |
$39,195,865,477 25,782 BTC |
$1,163,455,187,185 |
$84,051.90
$91,377.90
$84,126.28
|
Jun 25, 2025 |
$86,496.42 |
$84,126.28 |
$39,195,865,477 27,825 BTC |
$1,163,455,187,185 |
$81,452.21
$86,874.15
$86,496.42
|
Jun 26, 2025 |
$80,410.31 |
$86,496.42 |
$39,195,865,477 21,697 BTC |
$1,163,455,187,185 |
$80,151.43
$86,667.36
$80,410.31
|
Jun 27, 2025 |
$82,347.37 |
$80,410.31 |
$39,195,865,477 23,349 BTC |
$1,163,455,187,185 |
$79,904.45
$83,135.22
$82,347.37
|
Jun 28, 2025 |
$67,095.11 |
$82,347.37 |
$39,195,865,477 14,415 BTC |
$1,163,455,187,185 |
$67,083.84
$82,457.94
$67,095.11
|
Jun 29, 2025 |
$75,425.76 |
$67,095.11 |
$39,195,865,477 17,955 BTC |
$1,163,455,187,185 |
$65,883.49
$75,432.01
$75,425.76
|