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 |
---|---|---|---|---|---|---|
Oct 20, 2023 |
$29,554.94 |
$30,044.81 |
$28,414.90 |
$28,549.33 |
$21,375,197,136 77,587 BTC |
$578,598,559,037 |
Oct 19, 2023 |
$28,549.33 |
$28,683.47 |
$27,980.26 |
$28,138.67 |
$14,399,312,474 46,649 BTC |
$559,467,397,594 |
Oct 18, 2023 |
$28,138.67 |
$28,739.38 |
$27,984.20 |
$28,252.43 |
$12,718,501,433 40,909 BTC |
$552,911,746,302 |
Oct 17, 2023 |
$28,252.43 |
$28,525.84 |
$28,034.70 |
$28,431.64 |
$14,887,403,643 52,693 BTC |
$554,426,859,466 |
Oct 16, 2023 |
$28,431.64 |
$29,835.60 |
$26,824.25 |
$26,850.89 |
$27,840,212,679 107,944 BTC |
$556,308,215,855 |
Oct 15, 2023 |
$26,850.89 |
$26,927.51 |
$26,312.91 |
$26,455.18 |
$6,426,877,498 20,661 BTC |
$531,854,458,163 |
Oct 14, 2023 |
$26,455.18 |
$26,790.12 |
$26,455.17 |
$26,680.82 |
$5,420,720,045 14,951 BTC |
$524,330,193,431 |
Oct 13, 2023 |
$26,680.82 |
$26,891.29 |
$26,483.36 |
$26,579.29 |
$15,163,111,503 32,561 BTC |
$523,934,552,126 |
Oct 12, 2023 |
$26,579.29 |
$26,634.25 |
$19,399.32 |
$19,399.32 |
$9,398,055,284 31,908 BTC |
$521,762,353,396 |
Oct 01, 2022 |
$19,399.32 |
$19,476.91 |
$19,372.38 |
$19,425.08 |
$41,033,957,212 471,322 BTC |
$374,066,168,773 |
Sep 30, 2022 |
$19,425.08 |
$20,176.35 |
$19,226.10 |
$19,589.95 |
$41,033,957,212 489,514 BTC |
$374,066,168,773 |
Sep 29, 2022 |
$19,589.95 |
$19,623.15 |
$18,870.46 |
$19,419.45 |
$41,033,957,212 441,803 BTC |
$374,066,168,773 |
Sep 28, 2022 |
$19,419.45 |
$19,722.40 |
$18,501.45 |
$19,086.59 |
$41,033,957,212 578,730 BTC |
$374,066,168,773 |
Sep 27, 2022 |
$19,086.59 |
$20,359.78 |
$18,837.00 |
$19,229.16 |
$41,033,957,212 649,110 BTC |
$374,066,168,773 |
Sep 26, 2022 |
$19,229.16 |
$19,305.79 |
$18,708.10 |
$18,810.05 |
$41,033,957,212 505,585 BTC |
$374,066,168,773 |
Sep 25, 2022 |
$18,810.05 |
$19,167.76 |
$18,663.33 |
$18,933.33 |
$41,033,957,212 206,497 BTC |
$374,066,168,773 |
Sep 24, 2022 |
$18,933.33 |
$19,312.99 |
$18,822.34 |
$19,298.41 |
$41,033,957,212 253,077 BTC |
$374,066,168,773 |
Sep 23, 2022 |
$19,298.41 |
$19,475.76 |
$18,573.69 |
$19,411.09 |
$41,033,957,212 426,141 BTC |
$374,066,168,773 |
Sep 22, 2022 |
$19,411.09 |
$19,499.79 |
$18,381.72 |
$18,471.87 |
$41,033,957,212 442,534 BTC |
$374,066,168,773 |
Sep 21, 2022 |
$18,471.87 |
$19,751.94 |
$18,209.55 |
$18,880.69 |
$41,033,957,212 442,789 BTC |
$374,066,168,773 |
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
|