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 |
---|---|---|---|---|---|---|
Jul 22, 2022 |
$22,691.10 |
$23,748.97 |
$22,530.62 |
$23,156.57 |
$31,565,415,100 212,367 BTC |
$433,883,985,837 |
Jul 21, 2022 |
$23,156.57 |
$23,414.22 |
$22,370.00 |
$23,226.68 |
$33,628,909,271 229,283 BTC |
$442,573,051,841 |
Jul 20, 2022 |
$23,226.68 |
$24,261.07 |
$22,968.52 |
$23,405.31 |
$42,988,190,239 300,662 BTC |
$446,135,122,008 |
Jul 19, 2022 |
$23,405.31 |
$23,766.90 |
$21,617.41 |
$22,479.90 |
$49,208,113,115 332,957 BTC |
$448,955,964,141 |
Jul 18, 2022 |
$22,479.90 |
$22,717.73 |
$20,781.63 |
$20,800.62 |
$38,220,558,543 294,342 BTC |
$418,889,329,998 |
Jul 17, 2022 |
$20,800.62 |
$21,659.70 |
$20,775.06 |
$21,218.46 |
$22,741,628,257 148,121 BTC |
$398,702,273,960 |
Jul 16, 2022 |
$21,218.46 |
$21,589.10 |
$20,495.55 |
$20,838.38 |
$24,269,650,717 149,311 BTC |
$404,546,747,768 |
Jul 15, 2022 |
$20,838.38 |
$21,199.89 |
$20,398.75 |
$20,594.46 |
$25,896,279,782 174,651 BTC |
$397,607,005,293 |
Jul 14, 2022 |
$20,594.46 |
$20,869.96 |
$19,658.45 |
$20,258.03 |
$31,693,825,584 215,021 BTC |
$391,298,870,950 |
Jul 13, 2022 |
$20,258.03 |
$20,258.48 |
$18,960.54 |
$19,340.16 |
$31,864,740,686 256,251 BTC |
$380,059,665,744 |
Jul 12, 2022 |
$19,340.16 |
$20,062.56 |
$19,290.63 |
$19,976.13 |
$25,672,326,847 174,999 BTC |
$370,301,630,474 |
Jul 11, 2022 |
$19,976.13 |
$20,870.04 |
$19,909.73 |
$20,855.65 |
$23,740,055,492 167,970 BTC |
$381,711,371,952 |
Jul 10, 2022 |
$20,855.65 |
$21,606.88 |
$20,709.84 |
$21,597.09 |
$28,796,825,938 215,598 BTC |
$397,162,256,020 |
Jul 09, 2022 |
$21,597.09 |
$21,959.62 |
$21,333.78 |
$21,630.45 |
$29,601,999,867 201,712 BTC |
$412,601,615,813 |
Jul 08, 2022 |
$21,630.45 |
$22,442.38 |
$21,220.90 |
$21,653.61 |
$49,542,960,703 449,702 BTC |
$416,200,319,543 |
Jul 07, 2022 |
$21,653.61 |
$21,843.55 |
$20,287.06 |
$20,578.54 |
$25,781,984,431 119,129 BTC |
$413,588,174,214 |
Jul 06, 2022 |
$20,578.54 |
$20,675.83 |
$19,803.11 |
$20,216.77 |
$24,572,572,965 115,153 BTC |
$392,537,700,140 |
Jul 05, 2022 |
$20,216.77 |
$20,732.39 |
$19,335.34 |
$20,234.48 |
$26,747,366,945 136,222 BTC |
$385,482,968,674 |
Jul 04, 2022 |
$20,234.48 |
$20,330.29 |
$19,079.85 |
$19,338.35 |
$20,676,685,162 107,790 BTC |
$384,505,040,387 |
Jul 03, 2022 |
$19,338.35 |
$19,660.80 |
$18,835.28 |
$19,273.82 |
$16,294,352,569 73,296 BTC |
$368,491,006,723 |
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
|

Markets: Asia's "Superman" Joins Bakkt Investors as Market Pulls Back, BTC, ETC, GUSD

Bitcoin Trading in High Correlation with Gold, Year-End Crypto Analysis