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 11, 2022 |
$23,939.03 |
$24,867.51 |
$23,870.10 |
$23,959.10 |
$36,923,413,500 301,601 BTC |
$457,480,186,212 |
Aug 10, 2022 |
$23,959.10 |
$24,213.87 |
$22,693.06 |
$23,160.23 |
$32,692,396,946 249,648 BTC |
$456,881,303,061 |
Aug 09, 2022 |
$23,160.23 |
$23,920.35 |
$22,902.66 |
$23,822.59 |
$23,690,394,052 172,469 BTC |
$443,639,914,924 |
Aug 08, 2022 |
$23,822.59 |
$24,245.29 |
$23,172.44 |
$23,186.36 |
$27,658,934,615 207,924 BTC |
$455,147,221,964 |
Aug 07, 2022 |
$23,186.36 |
$23,409.55 |
$22,865.64 |
$22,964.32 |
$15,970,183,779 103,627 BTC |
$442,478,203,078 |
Aug 06, 2022 |
$22,964.32 |
$23,354.76 |
$22,934.99 |
$23,316.46 |
$16,034,484,073 103,162 BTC |
$439,430,394,607 |
Aug 05, 2022 |
$23,316.46 |
$23,462.80 |
$22,598.63 |
$22,614.43 |
$28,742,561,244 226,339 BTC |
$444,558,309,931 |
Aug 04, 2022 |
$22,614.43 |
$23,222.64 |
$22,450.05 |
$22,847.20 |
$25,120,308,983 190,845 BTC |
$432,806,647,952 |
Aug 03, 2022 |
$22,847.20 |
$23,626.53 |
$22,715.00 |
$22,995.49 |
$26,314,306,261 181,101 BTC |
$436,881,061,119 |
Aug 02, 2022 |
$22,995.49 |
$23,439.71 |
$22,672.91 |
$23,279.77 |
$28,386,435,570 198,034 BTC |
$439,043,272,341 |
Aug 01, 2022 |
$23,279.77 |
$23,501.47 |
$22,868.97 |
$23,311.39 |
$25,686,293,752 180,119 BTC |
$444,347,990,844 |
Jul 31, 2022 |
$23,311.39 |
$24,194.66 |
$23,246.58 |
$23,641.92 |
$23,449,791,655 153,197 BTC |
$445,694,465,120 |
Jul 30, 2022 |
$23,641.92 |
$24,652.58 |
$23,521.92 |
$23,782.05 |
$28,392,602,337 188,466 BTC |
$451,680,282,170 |
Jul 29, 2022 |
$23,782.05 |
$24,400.93 |
$23,450.32 |
$23,854.92 |
$35,892,507,355 245,475 BTC |
$459,809,893,601 |
Jul 28, 2022 |
$23,854.92 |
$24,197.07 |
$22,631.03 |
$22,962.72 |
$40,144,225,502 291,699 BTC |
$455,416,465,646 |
Jul 27, 2022 |
$22,962.72 |
$23,083.16 |
$21,055.03 |
$21,261.51 |
$31,776,231,671 255,818 BTC |
$438,082,221,882 |
Jul 26, 2022 |
$21,261.51 |
$21,337.86 |
$20,744.90 |
$21,303.56 |
$28,803,173,673 235,208 BTC |
$403,010,584,834 |
Jul 25, 2022 |
$21,303.56 |
$22,675.55 |
$21,277.48 |
$22,595.36 |
$34,942,794,683 247,230 BTC |
$413,981,889,025 |
Jul 24, 2022 |
$22,595.36 |
$23,006.75 |
$22,284.06 |
$22,463.21 |
$23,284,231,119 145,026 BTC |
$432,661,709,801 |
Jul 23, 2022 |
$22,463.21 |
$22,998.82 |
$21,977.49 |
$22,691.10 |
$23,746,534,008 156,994 BTC |
$430,062,801,861 |
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
|