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 |
---|---|---|---|---|---|---|
Sep 24, 2024 |
$61,315.83 |
$61,581.26 |
$60,068.94 |
$60,760.12 |
$39,195,865,477 34,307 BTC |
$1,163,455,187,185 |
Sep 23, 2024 |
$60,760.12 |
$61,257.39 |
$59,449.33 |
$59,906.16 |
$39,195,865,477 35,198 BTC |
$1,163,455,187,185 |
Sep 22, 2024 |
$59,906.16 |
$60,063.84 |
$58,455.79 |
$58,700.83 |
$39,195,865,477 25,371 BTC |
$1,163,455,187,185 |
Sep 21, 2024 |
$58,700.83 |
$60,822.91 |
$58,499.85 |
$60,768.89 |
$39,195,865,477 19,500 BTC |
$1,163,455,187,185 |
Sep 20, 2024 |
$60,768.89 |
$61,750.56 |
$60,286.00 |
$61,046.56 |
$39,195,865,477 36,590 BTC |
$1,163,455,187,185 |
Sep 19, 2024 |
$61,046.56 |
$62,189.22 |
$60,190.79 |
$60,206.54 |
$39,195,865,477 45,467 BTC |
$1,163,455,187,185 |
Sep 18, 2024 |
$60,206.54 |
$60,206.54 |
$58,002.09 |
$59,028.27 |
$39,195,865,477 47,200 BTC |
$1,163,455,187,185 |
Sep 17, 2024 |
$59,028.27 |
$59,624.70 |
$56,891.03 |
$57,322.82 |
$39,195,865,477 44,238 BTC |
$1,163,455,187,185 |
Sep 16, 2024 |
$57,322.82 |
$57,778.31 |
$56,858.23 |
$57,378.21 |
$39,195,865,477 37,611 BTC |
$1,163,455,187,185 |
Sep 15, 2024 |
$57,378.21 |
$57,784.15 |
$57,015.22 |
$57,701.89 |
$39,195,865,477 24,872 BTC |
$1,163,455,187,185 |
Sep 14, 2024 |
$57,701.89 |
$59,145.72 |
$57,701.89 |
$59,058.49 |
$39,195,865,477 23,267 BTC |
$1,163,455,187,185 |
Sep 13, 2024 |
$59,058.49 |
$59,124.29 |
$56,923.18 |
$57,359.55 |
$39,195,865,477 40,944 BTC |
$1,163,455,187,185 |
Sep 12, 2024 |
$57,359.55 |
$57,624.97 |
$56,778.04 |
$56,783.17 |
$39,195,865,477 42,198 BTC |
$1,163,455,187,185 |
Sep 11, 2024 |
$56,783.17 |
$57,291.90 |
$55,479.18 |
$56,854.92 |
$39,195,865,477 44,158 BTC |
$1,163,455,187,185 |
Sep 10, 2024 |
$56,854.92 |
$57,197.36 |
$56,084.65 |
$56,575.76 |
$39,195,865,477 34,741 BTC |
$1,163,455,187,185 |
Sep 09, 2024 |
$56,575.76 |
$57,263.54 |
$54,807.92 |
$54,993.63 |
$39,195,865,477 43,511 BTC |
$1,163,455,187,185 |
Sep 08, 2024 |
$54,993.63 |
$55,235.59 |
$54,328.29 |
$54,576.70 |
$39,195,865,477 27,395 BTC |
$1,163,455,187,185 |
Sep 07, 2024 |
$54,576.70 |
$54,930.38 |
$53,997.70 |
$54,175.47 |
$39,195,865,477 27,818 BTC |
$1,163,455,187,185 |
Sep 06, 2024 |
$54,175.47 |
$56,526.44 |
$53,055.71 |
$55,903.77 |
$39,195,865,477 65,573 BTC |
$1,163,455,187,185 |
Sep 05, 2024 |
$55,903.77 |
$57,574.66 |
$55,528.01 |
$57,310.98 |
$39,195,865,477 38,928 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
|