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 |
---|---|---|---|---|---|---|
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 |
Nov 22, 2024 |
$90,409.79 |
$93,221.71 |
$89,999.78 |
$92,364.64 |
$39,195,865,477 57,319 BTC |
$1,163,455,187,185 |
Nov 21, 2024 |
$92,364.64 |
$92,676.16 |
$86,053.90 |
$86,134.29 |
$39,195,865,477 80,347 BTC |
$1,163,455,187,185 |
Nov 20, 2024 |
$86,134.29 |
$87,002.93 |
$84,160.23 |
$84,684.20 |
$39,195,865,477 53,345 BTC |
$1,163,455,187,185 |
Nov 19, 2024 |
$84,684.20 |
$86,132.20 |
$83,586.57 |
$83,674.90 |
$39,195,865,477 54,765 BTC |
$1,163,455,187,185 |
Nov 18, 2024 |
$83,674.90 |
$84,909.72 |
$78,427.23 |
$78,834.18 |
$39,195,865,477 57,668 BTC |
$1,163,455,187,185 |
Nov 17, 2024 |
$78,834.18 |
$79,875.38 |
$77,830.67 |
$78,927.68 |
$39,195,865,477 34,993 BTC |
$1,163,455,187,185 |
Nov 16, 2024 |
$78,927.68 |
$84,639.00 |
$78,891.35 |
$84,293.31 |
$39,195,865,477 33,842 BTC |
$1,163,455,187,185 |
Nov 15, 2024 |
$84,293.31 |
$85,166.80 |
$81,802.58 |
$82,014.17 |
$39,195,865,477 59,055 BTC |
$1,163,455,187,185 |
Nov 14, 2024 |
$82,014.17 |
$87,306.81 |
$81,488.72 |
$86,412.66 |
$39,195,865,477 67,843 BTC |
$1,163,455,187,185 |
Nov 13, 2024 |
$86,412.66 |
$88,457.61 |
$82,649.04 |
$84,627.02 |
$39,195,865,477 97,890 BTC |
$1,163,455,187,185 |
Nov 12, 2024 |
$84,627.02 |
$86,613.79 |
$82,573.84 |
$84,656.51 |
$39,195,865,477 108,371 BTC |
$1,163,455,187,185 |
Nov 11, 2024 |
$84,656.51 |
$85,313.90 |
$76,203.90 |
$76,535.04 |
$39,195,865,477 93,460 BTC |
$1,163,455,187,185 |
Nov 10, 2024 |
$76,535.04 |
$77,296.04 |
$68,096.68 |
$68,167.99 |
$39,195,865,477 72,954 BTC |
$1,163,455,187,185 |
Nov 09, 2024 |
$68,167.99 |
$71,582.95 |
$67,573.83 |
$71,534.98 |
$39,195,865,477 28,063 BTC |
$1,163,455,187,185 |
Nov 08, 2024 |
$71,534.98 |
$72,239.09 |
$71,239.18 |
$71,745.89 |
$39,195,865,477 47,647 BTC |
$1,163,455,187,185 |
Nov 07, 2024 |
$71,745.89 |
$73,910.45 |
$70,822.07 |
$73,605.74 |
$39,195,865,477 55,997 BTC |
$1,163,455,187,185 |
Nov 06, 2024 |
$73,605.74 |
$74,305.25 |
$65,772.85 |
$65,828.00 |
$39,195,865,477 115,246 BTC |
$1,163,455,187,185 |
Nov 05, 2024 |
$65,828.00 |
$66,761.17 |
$64,169.03 |
$64,421.67 |
$39,195,865,477 44,480 BTC |
$1,163,455,187,185 |
Nov 04, 2024 |
$64,421.67 |
$64,877.65 |
$63,571.30 |
$64,595.22 |
$39,195,865,477 40,924 BTC |
$1,163,455,187,185 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
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
|
Jun 30, 2025 |
$79,476.60 |
$75,425.76 |
$39,195,865,477 20,872 BTC |
$1,163,455,187,185 |
$75,425.76
$80,336.74
$79,476.60
|