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 |
---|---|---|---|---|---|---|
May 21, 2025 |
$98,955.14 |
$99,415.39 |
$88,657.98 |
$90,336.83 |
$39,195,865,477 56,658 BTC |
$1,163,455,187,185 |
May 20, 2025 |
$90,336.83 |
$92,879.83 |
$88,298.20 |
$92,039.70 |
$39,195,865,477 34,825 BTC |
$1,163,455,187,185 |
May 19, 2025 |
$92,039.70 |
$93,535.04 |
$89,011.87 |
$89,081.14 |
$39,195,865,477 41,388 BTC |
$1,163,455,187,185 |
May 18, 2025 |
$89,081.14 |
$89,081.14 |
$75,632.82 |
$79,291.68 |
$39,195,865,477 32,719 BTC |
$1,163,455,187,185 |
May 17, 2025 |
$79,291.68 |
$83,442.68 |
$78,443.84 |
$83,441.72 |
$39,195,865,477 22,376 BTC |
$1,163,455,187,185 |
May 16, 2025 |
$83,441.72 |
$86,593.10 |
$83,430.15 |
$85,211.02 |
$39,195,865,477 26,806 BTC |
$1,163,455,187,185 |
May 15, 2025 |
$85,211.02 |
$85,236.87 |
$80,373.15 |
$84,023.48 |
$39,195,865,477 29,126 BTC |
$1,163,455,187,185 |
May 14, 2025 |
$84,023.48 |
$87,485.16 |
$84,023.48 |
$87,305.41 |
$39,195,865,477 27,579 BTC |
$1,163,455,187,185 |
May 13, 2025 |
$87,305.41 |
$90,435.50 |
$86,591.36 |
$90,305.16 |
$39,195,865,477 32,372 BTC |
$1,163,455,187,185 |
May 12, 2025 |
$90,305.16 |
$90,572.56 |
$85,153.56 |
$85,427.63 |
$39,195,865,477 42,398 BTC |
$1,163,455,187,185 |
May 11, 2025 |
$85,427.63 |
$87,035.44 |
$83,818.03 |
$83,935.53 |
$39,195,865,477 29,113 BTC |
$1,163,455,187,185 |
May 10, 2025 |
$83,935.53 |
$89,330.30 |
$80,464.33 |
$89,256.61 |
$39,195,865,477 26,443 BTC |
$1,163,455,187,185 |
May 09, 2025 |
$89,256.61 |
$93,283.89 |
$89,256.61 |
$91,641.43 |
$39,195,865,477 38,744 BTC |
$1,163,455,187,185 |
May 08, 2025 |
$91,641.43 |
$91,661.12 |
$79,372.11 |
$80,274.56 |
$39,195,865,477 46,087 BTC |
$1,163,455,187,185 |
May 07, 2025 |
$80,274.56 |
$82,345.57 |
$79,821.05 |
$79,821.05 |
$39,195,865,477 27,769 BTC |
$1,163,455,187,185 |
May 06, 2025 |
$79,821.05 |
$79,836.91 |
$76,169.16 |
$79,235.92 |
$39,195,865,477 27,244 BTC |
$1,163,455,187,185 |
May 05, 2025 |
$79,235.92 |
$80,053.76 |
$74,661.21 |
$74,685.22 |
$39,195,865,477 28,375 BTC |
$1,163,455,187,185 |
May 04, 2025 |
$74,685.22 |
$74,687.33 |
$72,943.58 |
$74,167.65 |
$39,195,865,477 22,161 BTC |
$1,163,455,187,185 |
May 03, 2025 |
$74,167.65 |
$79,100.40 |
$73,775.24 |
$79,072.61 |
$39,195,865,477 20,844 BTC |
$1,163,455,187,185 |
May 02, 2025 |
$79,072.61 |
$82,971.10 |
$78,935.42 |
$82,361.80 |
$39,195,865,477 26,030 BTC |
$1,163,455,187,185 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
Jun 23, 2025 |
$90,979.58 |
$88,219.69 |
$39,195,865,477 38,785 BTC |
$1,163,455,187,185 |
$84,293.00
$91,127.50
$90,979.58
|
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
|