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 20, 2022 |
$18,880.69 |
$19,622.44 |
$18,758.02 |
$19,534.83 |
$41,033,957,212 364,807 BTC |
$374,066,168,773 |
Sep 19, 2022 |
$19,534.83 |
$19,646.67 |
$18,326.00 |
$19,429.23 |
$41,033,957,212 380,510 BTC |
$374,066,168,773 |
Sep 18, 2022 |
$19,429.23 |
$20,127.41 |
$19,390.00 |
$20,127.41 |
$30,592,820,412 276,868 BTC |
$372,400,646,483 |
Sep 17, 2022 |
$20,127.41 |
$20,179.00 |
$19,770.39 |
$19,805.66 |
$25,013,772,510 207,946 BTC |
$385,193,669,504 |
Sep 16, 2022 |
$19,805.66 |
$19,880.98 |
$19,376.33 |
$19,708.81 |
$30,221,001,458 309,592 BTC |
$377,883,330,208 |
Sep 15, 2022 |
$19,708.81 |
$20,294.61 |
$19,559.92 |
$20,228.00 |
$36,537,092,906 360,730 BTC |
$379,285,140,228 |
Sep 14, 2022 |
$20,228.00 |
$20,473.67 |
$19,711.59 |
$20,185.29 |
$38,299,738,926 2,794 BTC |
$386,399,829,532 |
Sep 13, 2022 |
$20,185.29 |
$22,703.85 |
$20,019.40 |
$22,386.70 |
$52,144,503,147 493,459 BTC |
$385,764,009,286 |
Sep 12, 2022 |
$22,386.70 |
$22,460.95 |
$21,584.00 |
$21,792.45 |
$50,698,363,795 436,746 BTC |
$428,359,984,987 |
Sep 11, 2022 |
$21,792.45 |
$21,813.62 |
$21,376.20 |
$21,669.00 |
$34,846,506,052 299,494 BTC |
$412,452,533,111 |
Sep 10, 2022 |
$21,669.00 |
$21,786.19 |
$21,160.00 |
$21,371.52 |
$37,747,134,226 1,355 BTC |
$415,616,694,693 |
Sep 09, 2022 |
$21,371.52 |
$21,518.65 |
$19,308.44 |
$19,323.48 |
$47,890,487,438 481,660 BTC |
$407,640,346,048 |
Sep 08, 2022 |
$19,323.48 |
$19,437.00 |
$19,068.00 |
$19,286.00 |
$36,210,526,467 296,067 BTC |
$367,741,797,563 |
Sep 07, 2022 |
$19,286.00 |
$19,431.84 |
$18,594.00 |
$18,817.68 |
$35,389,000,222 1,946 BTC |
$369,948,573,867 |
Sep 06, 2022 |
$18,817.68 |
$20,179.00 |
$18,750.75 |
$19,808.64 |
$43,462,777,961 401,073 BTC |
$361,971,121,366 |
Sep 05, 2022 |
$19,808.64 |
$20,039.51 |
$19,654.02 |
$20,007.00 |
$28,959,844,548 238,805 BTC |
$378,590,741,543 |
Sep 04, 2022 |
$20,007.00 |
$20,017.00 |
$19,609.88 |
$19,842.72 |
$24,399,499,203 468 BTC |
$380,647,796,932 |
Sep 03, 2022 |
$19,842.72 |
$20,050.00 |
$19,670.00 |
$19,957.00 |
$24,488,612,068 162,063 BTC |
$378,646,235,533 |
Sep 02, 2022 |
$19,957.00 |
$20,441.69 |
$19,771.87 |
$20,136.53 |
$29,180,708,669 1,705 BTC |
$382,344,907,843 |
Sep 01, 2022 |
$20,136.53 |
$20,199.51 |
$19,593.58 |
$20,055.39 |
$30,223,485,032 269,698 BTC |
$384,802,602,744 |
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
|