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 16, 2024 |
$60,456.91 |
$60,794.65 |
$59,971.26 |
$60,794.65 |
$39,195,865,477 20,515 BTC |
$1,163,455,187,185 |
Jun 15, 2024 |
$60,794.65 |
$63,197.36 |
$60,747.83 |
$62,992.90 |
$39,195,865,477 22,576 BTC |
$1,163,455,187,185 |
Jun 14, 2024 |
$62,992.90 |
$63,721.89 |
$62,055.33 |
$63,570.92 |
$39,195,865,477 39,532 BTC |
$1,163,455,187,185 |
Jun 13, 2024 |
$63,570.92 |
$65,403.77 |
$63,462.15 |
$65,255.40 |
$39,195,865,477 40,201 BTC |
$1,163,455,187,185 |
Jun 12, 2024 |
$65,255.40 |
$66,188.66 |
$64,081.82 |
$64,750.65 |
$39,195,865,477 48,299 BTC |
$1,163,455,187,185 |
Jun 11, 2024 |
$64,750.65 |
$64,955.31 |
$63,437.62 |
$63,898.74 |
$39,195,865,477 52,562 BTC |
$1,163,455,187,185 |
Jun 10, 2024 |
$63,898.74 |
$63,930.43 |
$61,947.98 |
$62,002.82 |
$39,195,865,477 28,245 BTC |
$1,163,455,187,185 |
Jun 09, 2024 |
$62,002.82 |
$62,076.71 |
$60,924.31 |
$61,800.77 |
$39,195,865,477 21,013 BTC |
$1,163,455,187,185 |
Jun 08, 2024 |
$61,800.77 |
$66,111.02 |
$61,800.77 |
$65,985.60 |
$39,195,865,477 20,899 BTC |
$1,163,455,187,185 |
Jun 07, 2024 |
$65,985.60 |
$67,016.78 |
$65,196.05 |
$65,535.94 |
$39,195,865,477 46,722 BTC |
$1,163,455,187,185 |
Jun 06, 2024 |
$65,535.94 |
$66,708.95 |
$65,081.04 |
$66,649.87 |
$39,195,865,477 32,967 BTC |
$1,163,455,187,185 |
Jun 05, 2024 |
$66,649.87 |
$67,526.30 |
$66,259.22 |
$66,354.80 |
$39,195,865,477 39,825 BTC |
$1,163,455,187,185 |
Jun 04, 2024 |
$66,354.80 |
$66,518.14 |
$64,465.91 |
$65,095.68 |
$39,195,865,477 40,743 BTC |
$1,163,455,187,185 |
Jun 03, 2024 |
$65,095.68 |
$65,752.66 |
$62,451.22 |
$62,509.43 |
$39,195,865,477 40,758 BTC |
$1,163,455,187,185 |
Jun 02, 2024 |
$62,509.43 |
$62,601.97 |
$60,465.99 |
$60,765.23 |
$39,195,865,477 26,549 BTC |
$1,163,455,187,185 |
Jun 01, 2024 |
$60,765.23 |
$64,037.69 |
$60,760.23 |
$63,910.17 |
$39,195,865,477 19,964 BTC |
$1,163,455,187,185 |
May 31, 2024 |
$63,910.17 |
$64,928.76 |
$63,513.62 |
$64,658.10 |
$39,195,865,477 37,814 BTC |
$1,163,455,187,185 |
May 30, 2024 |
$64,658.10 |
$65,234.88 |
$63,375.17 |
$63,613.79 |
$39,195,865,477 39,602 BTC |
$1,163,455,187,185 |
May 29, 2024 |
$63,613.79 |
$65,264.36 |
$63,290.09 |
$65,042.65 |
$39,195,865,477 34,283 BTC |
$1,163,455,187,185 |
May 28, 2024 |
$65,042.65 |
$65,304.27 |
$63,978.63 |
$64,817.46 |
$39,195,865,477 43,748 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
|