Bitcoin

(BTC) Price

$79,726.98 +6,715.40 (+9.20%)

Bitcoin (BTC) price

BTC - USD
  • BTC - USD (United States Dollar)
  • BTC - EUR (Euro)
  • BTC - GBP (British Pound Sterling)
  • BTC - RUB (Russian Ruble)
$79,726.98 +6,715.40 (+9.20%)
0.00000000 BTC (00.00%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
May 22, 2022
$30,307.89
$30,469.29
$29,287.06
$29,462.02
$21,359,125,696 54,381 BTC
$578,647,359,971
May 21, 2022
$29,462.02
$29,658.48
$29,002.37
$29,206.92
$17,305,393,824 36,920 BTC
$561,021,937,240
May 20, 2022
$29,206.92
$30,753.36
$28,747.94
$30,325.77
$31,078,165,348 92,171 BTC
$556,058,250,552
May 19, 2022
$30,325.77
$30,538.13
$28,700.99
$28,714.89
$33,667,351,499 100,855 BTC
$576,006,405,765
May 18, 2022
$28,714.89
$30,692.91
$28,661.71
$30,453.19
$30,916,719,113 93,810 BTC
$548,873,902,148
May 17, 2022
$30,453.19
$30,736.91
$29,494.87
$29,872.43
$29,141,660,012 86,129 BTC
$579,978,760,744
May 16, 2022
$29,872.43
$31,336.72
$29,198.04
$31,333.74
$32,578,973,142 102,205 BTC
$571,219,689,351
May 15, 2022
$31,334.47
$31,407.71
$29,508.65
$30,092.35
$25,767,491,276 67,411 BTC
$595,454,661,466
May 14, 2022
$30,092.35
$30,304.36
$28,668.39
$29,292.03
$28,659,302,235 75,113 BTC
$571,431,501,582
May 13, 2022
$29,292.03
$30,996.29
$28,781.08
$29,014.18
$42,822,187,403 152,597 BTC
$565,041,882,848
May 12, 2022
$29,014.18
$30,169.98
$26,625.28
$29,039.04
$66,440,337,345 298,156 BTC
$544,429,958,016
May 11, 2022
$29,039.04
$32,120.89
$27,876.92
$31,011.22
$69,852,349,526 301,480 BTC
$546,092,536,086
May 10, 2022
$31,011.22
$32,622.81
$29,804.08
$30,078.34
$60,626,777,083 247,504 BTC
$592,515,087,141
May 09, 2022
$30,078.34
$34,240.00
$30,078.34
$34,063.86
$62,871,042,537 270,001 BTC
$584,762,162,900
May 08, 2022
$34,063.86
$35,513.84
$33,786.83
$35,501.43
$36,987,851,856 110,755 BTC
$651,471,889,355
May 07, 2022
$35,501.43
$36,143.69
$34,909.29
$36,025.13
$23,649,074,164 54,834 BTC
$675,603,942,824
May 06, 2022
$36,022.74
$36,641.79
$35,300.02
$36,558.87
$37,846,745,060 107,626 BTC
$686,072,434,884
May 05, 2022
$36,558.87
$39,847.60
$35,709.34
$39,697.41
$42,857,472,127 130,734 BTC
$694,923,872,323
May 04, 2022
$39,697.41
$39,969.94
$37,680.89
$37,733.51
$36,593,252,739 90,971 BTC
$754,671,487,453
May 03, 2022
$37,733.51
$38,654.05
$37,539.21
$38,525.64
$27,012,881,643 60,686 BTC
$717,784,688,809

Latest Closing Price

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
More Historical Data

Bitcoin News