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 |
---|---|---|---|---|---|---|
Jun 10, 2025 |
$88,546.21 |
$91,171.71 |
$88,248.49 |
$90,565.23 |
$39,195,865,477 28,200 BTC |
$1,163,455,187,185 |
Jun 09, 2025 |
$90,565.23 |
$90,575.05 |
$76,400.85 |
$76,413.09 |
$39,195,865,477 31,095 BTC |
$1,163,455,187,185 |
Jun 08, 2025 |
$76,413.09 |
$76,817.45 |
$75,079.97 |
$76,782.81 |
$39,195,865,477 19,171 BTC |
$1,163,455,187,185 |
Jun 07, 2025 |
$76,782.81 |
$84,054.37 |
$76,760.92 |
$84,037.49 |
$39,195,865,477 19,468 BTC |
$1,163,455,187,185 |
Jun 06, 2025 |
$84,037.49 |
$90,020.96 |
$84,037.49 |
$86,105.51 |
$39,195,865,477 26,964 BTC |
$1,163,455,187,185 |
Jun 05, 2025 |
$86,105.51 |
$86,200.90 |
$78,742.39 |
$82,812.77 |
$39,195,865,477 33,442 BTC |
$1,163,455,187,185 |
Jun 04, 2025 |
$82,812.77 |
$84,394.91 |
$81,434.97 |
$82,480.75 |
$39,195,865,477 25,159 BTC |
$1,163,455,187,185 |
Jun 03, 2025 |
$82,480.75 |
$83,697.37 |
$81,339.89 |
$82,916.38 |
$39,195,865,477 24,383 BTC |
$1,163,455,187,185 |
Jun 02, 2025 |
$82,916.38 |
$82,963.52 |
$78,545.22 |
$78,702.92 |
$39,195,865,477 24,578 BTC |
$1,163,455,187,185 |
Jun 01, 2025 |
$78,702.92 |
$80,097.86 |
$75,773.43 |
$80,080.16 |
$39,195,865,477 20,833 BTC |
$1,163,455,187,185 |
May 31, 2025 |
$80,080.16 |
$88,632.00 |
$80,080.16 |
$88,402.83 |
$39,195,865,477 22,414 BTC |
$1,163,455,187,185 |
May 30, 2025 |
$88,402.83 |
$90,148.18 |
$87,465.79 |
$87,487.91 |
$39,195,865,477 34,833 BTC |
$1,163,455,187,185 |
May 29, 2025 |
$87,487.91 |
$88,524.12 |
$85,787.94 |
$85,922.66 |
$39,195,865,477 30,953 BTC |
$1,163,455,187,185 |
May 28, 2025 |
$85,922.66 |
$90,694.87 |
$84,925.75 |
$90,489.28 |
$39,195,865,477 26,758 BTC |
$1,163,455,187,185 |
May 27, 2025 |
$90,489.28 |
$91,334.41 |
$85,266.33 |
$86,037.10 |
$39,195,865,477 32,401 BTC |
$1,163,455,187,185 |
May 26, 2025 |
$86,037.10 |
$90,203.25 |
$86,005.75 |
$88,258.00 |
$39,195,865,477 25,773 BTC |
$1,163,455,187,185 |
May 25, 2025 |
$88,258.00 |
$89,321.91 |
$83,938.25 |
$86,818.73 |
$39,195,865,477 28,833 BTC |
$1,163,455,187,185 |
May 24, 2025 |
$86,818.73 |
$95,774.30 |
$86,245.31 |
$93,757.50 |
$39,195,865,477 27,917 BTC |
$1,163,455,187,185 |
May 23, 2025 |
$93,757.50 |
$97,015.99 |
$90,647.32 |
$97,015.99 |
$39,195,865,477 42,850 BTC |
$1,163,455,187,185 |
May 22, 2025 |
$97,015.99 |
$102,136.54 |
$96,778.35 |
$98,955.14 |
$39,195,865,477 42,763 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
|