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 02, 2022 |
$38,525.64 |
$39,139.45 |
$38,082.68 |
$38,481.71 |
$33,328,735,600 78,722 BTC |
$734,738,547,868 |
May 01, 2022 |
$38,481.71 |
$38,672.80 |
$37,433.35 |
$37,665.93 |
$27,121,727,952 58,195 BTC |
$732,449,126,227 |
Apr 30, 2022 |
$37,665.93 |
$38,781.13 |
$37,625.14 |
$38,602.23 |
$21,565,537,958 48,695 BTC |
$728,006,954,748 |
Apr 29, 2022 |
$38,602.23 |
$39,926.55 |
$38,196.66 |
$39,761.21 |
$30,819,107,720 76,894 BTC |
$734,583,758,587 |
Apr 28, 2022 |
$39,758.03 |
$40,356.01 |
$38,930.43 |
$39,249.71 |
$33,792,858,719 83,643 BTC |
$756,089,842,574 |
Apr 27, 2022 |
$39,249.71 |
$39,466.60 |
$37,927.45 |
$38,129.72 |
$31,854,258,965 84,736 BTC |
$743,568,515,020 |
Apr 26, 2022 |
$38,129.72 |
$40,728.92 |
$37,724.56 |
$40,443.26 |
$34,246,900,005 102,905 BTC |
$723,168,979,415 |
Apr 25, 2022 |
$40,443.26 |
$40,570.36 |
$38,241.80 |
$39,487.77 |
$35,097,537,238 99,442 BTC |
$768,614,364,233 |
Apr 24, 2022 |
$39,487.77 |
$39,948.91 |
$39,082.19 |
$39,461.64 |
$17,970,404,314 39,749 BTC |
$750,902,689,023 |
Apr 23, 2022 |
$39,461.64 |
$39,983.22 |
$39,327.11 |
$39,724.27 |
$15,778,876,107 31,092 BTC |
$756,968,752,279 |
Apr 22, 2022 |
$39,724.27 |
$40,791.59 |
$39,233.79 |
$40,490.98 |
$28,491,900,198 72,184 BTC |
$755,411,905,682 |
Apr 21, 2022 |
$40,490.98 |
$42,964.91 |
$39,915.34 |
$41,367.43 |
$34,894,438,163 90,903 BTC |
$769,146,718,346 |
Apr 20, 2022 |
$41,367.43 |
$42,199.70 |
$40,924.07 |
$41,510.32 |
$27,841,351,119 63,458 BTC |
$787,257,979,012 |
Apr 19, 2022 |
$41,510.32 |
$41,731.81 |
$40,610.69 |
$40,811.82 |
$25,379,605,498 57,478 BTC |
$787,975,039,605 |
Apr 18, 2022 |
$40,811.82 |
$41,094.37 |
$38,605.51 |
$39,733.92 |
$33,754,466,179 87,629 BTC |
$776,699,626,004 |
Apr 17, 2022 |
$39,733.92 |
$40,606.74 |
$39,597.66 |
$40,407.61 |
$18,590,584,601 32,889 BTC |
$754,139,858,000 |
Apr 16, 2022 |
$40,407.61 |
$40,715.07 |
$40,042.64 |
$40,572.75 |
$16,841,961,651 27,161 BTC |
$769,965,756,766 |
Apr 15, 2022 |
$40,572.75 |
$40,796.49 |
$39,801.83 |
$39,949.11 |
$21,621,414,098 41,083 BTC |
$769,660,748,335 |
Apr 14, 2022 |
$39,949.11 |
$41,495.88 |
$39,638.59 |
$41,138.65 |
$24,473,766,095 59,100 BTC |
$758,549,044,834 |
Apr 13, 2022 |
$41,138.65 |
$41,499.08 |
$39,609.37 |
$40,076.25 |
$27,887,202,021 74,108 BTC |
$782,921,084,684 |
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
|