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 03, 2024 |
$64,595.22 |
$64,875.43 |
$61,878.80 |
$62,086.70 |
$39,195,865,477 36,119 BTC |
$1,163,455,187,185 |
Nov 02, 2024 |
$62,086.70 |
$66,417.07 |
$61,928.51 |
$66,290.17 |
$39,195,865,477 21,646 BTC |
$1,163,455,187,185 |
Nov 01, 2024 |
$66,290.17 |
$67,741.23 |
$65,323.30 |
$66,144.64 |
$39,195,865,477 49,424 BTC |
$1,163,455,187,185 |
Oct 31, 2024 |
$66,144.64 |
$67,468.97 |
$65,729.57 |
$67,327.98 |
$39,195,865,477 40,476 BTC |
$1,163,455,187,185 |
Oct 30, 2024 |
$67,327.98 |
$69,589.03 |
$66,830.84 |
$69,545.15 |
$39,195,865,477 38,013 BTC |
$1,163,455,187,185 |
Oct 29, 2024 |
$69,545.15 |
$70,276.42 |
$65,731.26 |
$65,874.63 |
$39,195,865,477 61,246 BTC |
$1,163,455,187,185 |
Oct 28, 2024 |
$65,874.63 |
$65,954.62 |
$60,794.70 |
$60,810.45 |
$39,195,865,477 40,171 BTC |
$1,163,455,187,185 |
Oct 27, 2024 |
$60,810.45 |
$61,343.99 |
$60,060.18 |
$61,333.49 |
$39,195,865,477 19,777 BTC |
$1,163,455,187,185 |
Oct 26, 2024 |
$61,333.49 |
$64,365.80 |
$61,333.49 |
$63,908.53 |
$39,195,865,477 22,969 BTC |
$1,163,455,187,185 |
Oct 25, 2024 |
$63,908.53 |
$64,187.34 |
$62,868.88 |
$63,912.62 |
$39,195,865,477 45,601 BTC |
$1,163,455,187,185 |
Oct 24, 2024 |
$63,912.62 |
$64,286.82 |
$63,067.96 |
$63,197.51 |
$39,195,865,477 33,716 BTC |
$1,163,455,187,185 |
Oct 23, 2024 |
$63,197.51 |
$63,627.29 |
$62,051.91 |
$63,627.29 |
$39,195,865,477 36,652 BTC |
$1,163,455,187,185 |
Oct 22, 2024 |
$63,627.29 |
$64,556.72 |
$63,461.63 |
$64,183.77 |
$39,195,865,477 35,730 BTC |
$1,163,455,187,185 |
Oct 21, 2024 |
$64,183.77 |
$64,790.03 |
$62,476.80 |
$62,503.64 |
$39,195,865,477 42,492 BTC |
$1,163,455,187,185 |
Oct 20, 2024 |
$62,503.64 |
$62,542.36 |
$60,519.04 |
$60,789.15 |
$39,195,865,477 23,567 BTC |
$1,163,455,187,185 |
Oct 19, 2024 |
$60,789.15 |
$64,770.21 |
$60,652.76 |
$64,733.12 |
$39,195,865,477 19,317 BTC |
$1,163,455,187,185 |
Oct 18, 2024 |
$64,733.12 |
$65,172.73 |
$63,551.46 |
$63,683.92 |
$39,195,865,477 39,851 BTC |
$1,163,455,187,185 |
Oct 17, 2024 |
$63,683.92 |
$64,464.15 |
$62,986.83 |
$64,257.26 |
$39,195,865,477 36,449 BTC |
$1,163,455,187,185 |
Oct 16, 2024 |
$64,257.26 |
$65,890.40 |
$64,230.05 |
$64,673.80 |
$39,195,865,477 41,064 BTC |
$1,163,455,187,185 |
Oct 15, 2024 |
$64,673.80 |
$64,859.73 |
$62,643.83 |
$63,602.80 |
$39,195,865,477 54,808 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
|