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 02, 2022 |
$19,273.82 |
$19,437.62 |
$19,020.93 |
$19,291.06 |
$18,245,331,935 67,504 BTC |
$368,198,758,670 |
Jul 01, 2022 |
$19,291.06 |
$20,789.56 |
$19,033.61 |
$19,934.91 |
$31,634,193,502 162,334 BTC |
$370,651,374,362 |
Jun 30, 2022 |
$19,934.91 |
$20,172.77 |
$18,682.07 |
$20,128.99 |
$24,805,690,946 139,162 BTC |
$366,676,317,903 |
Jun 29, 2022 |
$20,128.99 |
$20,435.83 |
$19,913.57 |
$20,293.39 |
$23,545,941,622 112,932 BTC |
$383,317,499,747 |
Jun 28, 2022 |
$20,293.39 |
$21,219.97 |
$20,223.31 |
$20,745.37 |
$21,151,520,703 98,059 BTC |
$387,011,254,087 |
Jun 27, 2022 |
$20,745.37 |
$21,524.02 |
$20,554.03 |
$21,063.24 |
$21,023,671,042 96,431 BTC |
$397,405,413,674 |
Jun 26, 2022 |
$21,063.24 |
$21,872.42 |
$21,012.53 |
$21,510.71 |
$17,772,239,451 79,072 BTC |
$403,287,353,869 |
Jun 25, 2022 |
$21,510.71 |
$21,584.10 |
$20,942.76 |
$21,238.17 |
$18,435,059,134 76,366 BTC |
$409,213,986,047 |
Jun 24, 2022 |
$21,238.17 |
$21,505.25 |
$20,760.22 |
$21,109.64 |
$24,934,425,004 116,960 BTC |
$406,254,633,875 |
Jun 23, 2022 |
$21,109.64 |
$21,204.76 |
$19,909.68 |
$19,980.39 |
$26,132,951,609 128,575 BTC |
$403,150,498,684 |
Jun 22, 2022 |
$19,980.39 |
$20,894.36 |
$19,800.12 |
$20,735.57 |
$28,756,425,163 137,479 BTC |
$383,409,251,945 |
Jun 21, 2022 |
$20,735.57 |
$21,704.42 |
$20,383.42 |
$20,584.95 |
$29,035,763,078 151,018 BTC |
$393,360,270,316 |
Jun 20, 2022 |
$20,584.95 |
$20,987.44 |
$19,650.35 |
$20,586.02 |
$30,791,915,767 163,532 BTC |
$394,343,859,727 |
Jun 19, 2022 |
$20,586.02 |
$20,767.93 |
$17,981.05 |
$18,980.41 |
$35,629,143,189 205,007 BTC |
$393,977,374,578 |
Jun 18, 2022 |
$18,980.41 |
$20,762.08 |
$17,641.19 |
$20,465.13 |
$41,529,203,478 280,383 BTC |
$362,883,420,427 |
Jun 17, 2022 |
$20,465.13 |
$21,330.62 |
$20,270.11 |
$20,410.29 |
$27,277,132,879 153,301 BTC |
$391,259,136,104 |
Jun 16, 2022 |
$20,410.29 |
$22,945.79 |
$20,243.57 |
$22,588.72 |
$31,090,117,025 164,511 BTC |
$388,343,384,607 |
Jun 15, 2022 |
$22,588.72 |
$22,752.54 |
$20,123.59 |
$22,176.87 |
$55,284,383,315 304,787 BTC |
$430,157,372,014 |
Jun 14, 2022 |
$22,176.87 |
$23,188.57 |
$20,887.20 |
$22,469.15 |
$50,962,947,031 276,618 BTC |
$422,617,391,414 |
Jun 13, 2022 |
$22,469.15 |
$26,867.82 |
$21,978.29 |
$26,637.13 |
$66,569,717,847 368,943 BTC |
$428,749,601,960 |
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
|