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 04, 2024 |
$57,310.98 |
$57,720.25 |
$55,555.46 |
$56,737.79 |
$39,195,865,477 46,693 BTC |
$1,163,455,187,185 |
Sep 03, 2024 |
$56,737.79 |
$58,234.65 |
$56,713.50 |
$57,846.57 |
$39,195,865,477 33,944 BTC |
$1,163,455,187,185 |
Sep 02, 2024 |
$57,846.57 |
$58,062.69 |
$56,501.21 |
$56,578.02 |
$39,195,865,477 34,019 BTC |
$1,163,455,187,185 |
Sep 01, 2024 |
$56,578.02 |
$57,384.20 |
$56,466.94 |
$56,867.75 |
$39,195,865,477 31,827 BTC |
$1,163,455,187,185 |
Aug 31, 2024 |
$56,867.75 |
$58,279.38 |
$56,836.66 |
$58,018.11 |
$39,195,865,477 19,927 BTC |
$1,163,455,187,185 |
Aug 30, 2024 |
$58,018.11 |
$58,548.59 |
$57,216.19 |
$58,150.67 |
$39,195,865,477 39,643 BTC |
$1,163,455,187,185 |
Aug 29, 2024 |
$58,150.67 |
$59,480.98 |
$57,793.30 |
$58,129.39 |
$39,195,865,477 38,146 BTC |
$1,163,455,187,185 |
Aug 28, 2024 |
$58,129.39 |
$59,130.60 |
$57,310.20 |
$58,418.96 |
$39,195,865,477 47,995 BTC |
$1,163,455,187,185 |
Aug 27, 2024 |
$58,418.96 |
$60,421.91 |
$57,296.93 |
$60,064.49 |
$39,195,865,477 46,253 BTC |
$1,163,455,187,185 |
Aug 26, 2024 |
$60,064.49 |
$60,606.43 |
$59,627.13 |
$59,955.39 |
$39,195,865,477 30,614 BTC |
$1,163,455,187,185 |
Aug 25, 2024 |
$59,955.39 |
$60,689.63 |
$59,688.22 |
$60,466.12 |
$39,195,865,477 23,390 BTC |
$1,163,455,187,185 |
Aug 24, 2024 |
$60,466.12 |
$62,406.44 |
$60,382.88 |
$62,041.09 |
$39,195,865,477 26,984 BTC |
$1,163,455,187,185 |
Aug 23, 2024 |
$62,041.09 |
$62,553.37 |
$58,574.43 |
$58,593.33 |
$39,195,865,477 49,242 BTC |
$1,163,455,187,185 |
Aug 22, 2024 |
$58,593.33 |
$59,739.67 |
$58,545.85 |
$59,463.32 |
$39,195,865,477 32,364 BTC |
$1,163,455,187,185 |
Aug 21, 2024 |
$59,463.32 |
$59,795.14 |
$57,740.25 |
$58,023.67 |
$39,195,865,477 39,107 BTC |
$1,163,455,187,185 |
Aug 20, 2024 |
$58,023.67 |
$59,506.67 |
$57,746.84 |
$58,065.73 |
$39,195,865,477 42,606 BTC |
$1,163,455,187,185 |
Aug 19, 2024 |
$58,065.73 |
$58,165.91 |
$56,852.63 |
$56,977.94 |
$39,195,865,477 33,929 BTC |
$1,163,455,187,185 |
Aug 18, 2024 |
$56,977.94 |
$57,701.79 |
$56,849.31 |
$56,956.52 |
$39,195,865,477 24,757 BTC |
$1,163,455,187,185 |
Aug 17, 2024 |
$56,956.52 |
$58,167.67 |
$56,915.96 |
$57,817.06 |
$39,195,865,477 18,845 BTC |
$1,163,455,187,185 |
Aug 16, 2024 |
$57,817.06 |
$58,642.05 |
$56,671.88 |
$57,012.88 |
$39,195,865,477 38,743 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
|