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 |
---|---|---|---|---|---|---|
Jun 11, 2022 |
$28,416.05 |
$29,435.24 |
$28,130.07 |
$29,091.67 |
$27,148,485,842 99,233 BTC |
$540,114,479,538 |
Jun 10, 2022 |
$29,091.67 |
$30,349.13 |
$28,901.06 |
$30,111.46 |
$29,603,469,465 110,481 BTC |
$555,574,676,757 |
Jun 09, 2022 |
$30,111.46 |
$30,694.95 |
$29,974.70 |
$30,215.46 |
$21,691,905,493 70,368 BTC |
$574,038,112,883 |
Jun 08, 2022 |
$30,215.46 |
$31,285.96 |
$29,864.93 |
$31,137.29 |
$30,345,932,745 103,152 BTC |
$576,516,947,720 |
Jun 07, 2022 |
$31,137.29 |
$31,562.57 |
$29,246.82 |
$31,374.24 |
$39,772,665,680 156,566 BTC |
$593,580,870,401 |
Jun 06, 2022 |
$31,374.24 |
$31,751.44 |
$29,909.44 |
$29,932.07 |
$31,963,975,569 104,088 BTC |
$598,528,570,237 |
Jun 05, 2022 |
$29,932.07 |
$30,179.72 |
$29,563.53 |
$29,876.78 |
$17,060,306,851 37,467 BTC |
$571,788,580,865 |
Jun 04, 2022 |
$29,876.78 |
$29,980.57 |
$29,504.09 |
$29,711.65 |
$16,557,607,886 40,149 BTC |
$567,741,110,297 |
Jun 03, 2022 |
$29,711.65 |
$30,694.70 |
$29,341.83 |
$30,465.29 |
$26,232,097,855 81,740 BTC |
$566,042,078,943 |
Jun 02, 2022 |
$30,465.29 |
$30,674.15 |
$29,603.57 |
$29,798.03 |
$29,124,653,112 96,512 BTC |
$582,559,194,658 |
Jun 01, 2022 |
$29,798.03 |
$31,980.21 |
$29,383.53 |
$31,798.13 |
$40,767,656,151 144,360 BTC |
$571,043,832,782 |
May 31, 2022 |
$31,798.13 |
$32,379.43 |
$31,231.71 |
$31,738.88 |
$33,917,110,681 99,507 BTC |
$606,597,337,167 |
May 30, 2022 |
$31,738.88 |
$32,176.49 |
$29,318.17 |
$29,476.20 |
$39,117,746,814 144,726 BTC |
$604,241,460,582 |
May 29, 2022 |
$29,476.20 |
$29,571.50 |
$28,855.43 |
$29,040.50 |
$18,069,786,680 43,023 BTC |
$560,899,472,395 |
May 28, 2022 |
$29,040.50 |
$29,196.53 |
$28,544.05 |
$28,610.45 |
$19,679,052,639 51,832 BTC |
$552,375,637,350 |
May 27, 2022 |
$28,610.45 |
$29,386.55 |
$28,296.03 |
$29,219.49 |
$36,465,895,108 135,281 BTC |
$545,755,655,583 |
May 26, 2022 |
$29,219.49 |
$29,886.35 |
$28,113.81 |
$29,553.33 |
$36,649,095,586 134,971 BTC |
$560,388,313,978 |
May 25, 2022 |
$29,553.33 |
$30,220.51 |
$29,355.73 |
$29,662.04 |
$27,460,489,265 89,216 BTC |
$563,675,826,419 |
May 24, 2022 |
$29,662.04 |
$29,824.21 |
$28,735.89 |
$29,106.86 |
$26,807,968,436 86,908 BTC |
$563,540,182,293 |
May 23, 2022 |
$29,106.86 |
$30,663.30 |
$28,900.08 |
$30,307.89 |
$30,700,376,218 94,082 BTC |
$555,874,017,670 |
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
|