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 |
---|---|---|---|---|---|---|
May 27, 2024 |
$64,817.46 |
$65,121.20 |
$62,048.88 |
$62,074.76 |
$39,195,865,477 34,265 BTC |
$1,163,455,187,185 |
May 26, 2024 |
$62,074.76 |
$62,701.83 |
$61,783.88 |
$62,547.11 |
$39,195,865,477 22,998 BTC |
$1,163,455,187,185 |
May 25, 2024 |
$62,547.11 |
$64,845.65 |
$62,426.10 |
$64,757.70 |
$39,195,865,477 23,253 BTC |
$1,163,455,187,185 |
May 24, 2024 |
$64,757.70 |
$66,131.80 |
$64,382.44 |
$65,228.55 |
$39,195,865,477 39,218 BTC |
$1,163,455,187,185 |
May 23, 2024 |
$65,228.55 |
$65,602.88 |
$63,768.02 |
$65,162.38 |
$39,195,865,477 51,635 BTC |
$1,163,455,187,185 |
May 22, 2024 |
$65,162.38 |
$67,451.44 |
$64,922.07 |
$67,409.56 |
$39,195,865,477 38,797 BTC |
$1,163,455,187,185 |
May 21, 2024 |
$67,409.56 |
$69,135.87 |
$67,139.43 |
$68,522.42 |
$39,195,865,477 60,761 BTC |
$1,163,455,187,185 |
May 20, 2024 |
$68,522.42 |
$68,524.87 |
$61,983.76 |
$62,050.39 |
$39,195,865,477 61,912 BTC |
$1,163,455,187,185 |
May 19, 2024 |
$62,050.39 |
$62,194.68 |
$61,578.13 |
$61,818.52 |
$39,195,865,477 29,145 BTC |
$1,163,455,187,185 |
May 18, 2024 |
$61,818.52 |
$63,558.28 |
$61,781.78 |
$63,516.37 |
$39,195,865,477 25,567 BTC |
$1,163,455,187,185 |
May 17, 2024 |
$63,516.37 |
$64,104.58 |
$62,419.85 |
$62,592.10 |
$39,195,865,477 37,414 BTC |
$1,163,455,187,185 |
May 16, 2024 |
$62,592.10 |
$64,340.80 |
$62,442.74 |
$63,967.68 |
$39,195,865,477 42,231 BTC |
$1,163,455,187,185 |
May 15, 2024 |
$63,967.68 |
$64,136.33 |
$59,654.35 |
$59,813.55 |
$39,195,865,477 54,682 BTC |
$1,163,455,187,185 |
May 14, 2024 |
$59,813.55 |
$61,107.16 |
$59,456.75 |
$60,977.12 |
$39,195,865,477 40,212 BTC |
$1,163,455,187,185 |
May 13, 2024 |
$60,977.12 |
$61,275.30 |
$58,432.93 |
$58,556.89 |
$39,195,865,477 43,857 BTC |
$1,163,455,187,185 |
May 12, 2024 |
$58,556.89 |
$58,591.03 |
$57,988.42 |
$58,271.76 |
$39,195,865,477 23,878 BTC |
$1,163,455,187,185 |
May 11, 2024 |
$58,271.76 |
$59,718.47 |
$58,245.37 |
$59,486.85 |
$39,195,865,477 24,498 BTC |
$1,163,455,187,185 |
May 10, 2024 |
$59,486.85 |
$61,254.25 |
$59,042.17 |
$60,978.04 |
$39,195,865,477 47,654 BTC |
$1,163,455,187,185 |
May 09, 2024 |
$60,978.04 |
$61,259.11 |
$59,039.30 |
$59,410.20 |
$39,195,865,477 41,785 BTC |
$1,163,455,187,185 |
May 08, 2024 |
$59,410.20 |
$60,596.37 |
$59,187.75 |
$60,158.01 |
$39,195,865,477 37,244 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
|

THETA and ZIL See Strong Gains as BTC and the Market Pause, ETH, May 25

Digibyte Founder Steps Down Despite Recent 900% Rally, BTC, ETH, May 18