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 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 |
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
|