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 |
---|---|---|---|---|---|---|
Aug 31, 2022 |
$20,055.39 |
$20,462.00 |
$19,798.45 |
$19,798.45 |
$33,207,982,292 302,137 BTC |
$383,616,019,238 |
Aug 30, 2022 |
$19,798.45 |
$20,565.27 |
$19,605.00 |
$20,303.69 |
$34,557,183,619 284,125 BTC |
$380,118,895,289 |
Aug 29, 2022 |
$20,303.69 |
$20,427.28 |
$19,554.03 |
$19,554.03 |
$33,064,418,742 233,858 BTC |
$387,083,980,222 |
Aug 28, 2022 |
$19,554.03 |
$20,166.37 |
$19,545.46 |
$20,043.70 |
$24,317,662,119 156,119 BTC |
$377,275,617,341 |
Aug 27, 2022 |
$20,043.70 |
$20,343.96 |
$19,866.05 |
$20,251.75 |
$30,167,058,006 193,379 BTC |
$383,712,291,729 |
Aug 26, 2022 |
$20,251.75 |
$21,838.39 |
$20,126.44 |
$21,572.85 |
$40,968,450,759 312,048 BTC |
$392,566,066,442 |
Aug 25, 2022 |
$21,572.85 |
$21,818.53 |
$21,329.06 |
$21,375.73 |
$31,194,353,097 187,589 BTC |
$413,255,927,123 |
Aug 24, 2022 |
$21,375.73 |
$21,830.39 |
$21,177.95 |
$21,525.94 |
$31,883,328,425 200,668 BTC |
$410,938,436,146 |
Aug 23, 2022 |
$21,525.94 |
$21,665.47 |
$20,924.22 |
$21,410.08 |
$32,109,717,678 227,002 BTC |
$412,313,872,484 |
Aug 22, 2022 |
$21,410.08 |
$21,530.09 |
$20,915.72 |
$21,527.75 |
$31,591,862,716 251,348 BTC |
$408,987,900,450 |
Aug 21, 2022 |
$21,527.75 |
$21,747.27 |
$21,084.30 |
$21,147.76 |
$23,060,561,752 181,753 BTC |
$413,168,878,810 |
Aug 20, 2022 |
$21,147.76 |
$21,362.10 |
$20,808.51 |
$20,835.93 |
$28,185,056,908 225,054 BTC |
$403,868,136,607 |
Aug 19, 2022 |
$20,835.93 |
$23,208.13 |
$20,810.99 |
$23,208.13 |
$40,211,662,126 334,885 BTC |
$401,885,361,795 |
Aug 18, 2022 |
$23,208.13 |
$23,581.33 |
$23,144.55 |
$23,343.31 |
$23,655,577,908 164,094 BTC |
$444,266,929,407 |
Aug 17, 2022 |
$23,343.31 |
$24,430.02 |
$23,202.25 |
$23,861.57 |
$31,039,015,972 247,045 BTC |
$446,775,923,258 |
Aug 16, 2022 |
$23,861.57 |
$24,249.40 |
$23,701.20 |
$24,107.67 |
$27,853,373,712 211,965 BTC |
$456,858,728,645 |
Aug 15, 2022 |
$24,107.67 |
$25,201.22 |
$23,785.18 |
$24,310.74 |
$34,334,981,116 284,556 BTC |
$456,123,191,435 |
Aug 14, 2022 |
$24,310.74 |
$24,998.68 |
$24,172.84 |
$24,441.63 |
$22,919,014,012 173,105 BTC |
$464,611,266,783 |
Aug 13, 2022 |
$24,441.63 |
$24,887.23 |
$24,306.32 |
$24,405.74 |
$23,523,655,750 175,974 BTC |
$467,881,283,144 |
Aug 12, 2022 |
$24,405.74 |
$24,443.09 |
$23,620.41 |
$23,939.03 |
$26,790,884,458 203,589 BTC |
$465,504,802,375 |
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
|