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 |
---|---|---|---|---|---|---|
Apr 12, 2022 |
$40,076.12 |
$40,633.03 |
$39,295.24 |
$39,525.25 |
$30,982,506,851 95,207 BTC |
$761,973,470,671 |
Apr 11, 2022 |
$39,525.25 |
$42,419.13 |
$39,294.61 |
$42,164.89 |
$33,862,552,364 104,160 BTC |
$753,410,433,806 |
Apr 10, 2022 |
$42,164.89 |
$43,421.15 |
$41,914.30 |
$42,749.75 |
$17,080,249,931 38,541 BTC |
$799,950,588,593 |
Apr 09, 2022 |
$42,749.75 |
$42,790.03 |
$42,136.25 |
$42,281.84 |
$16,126,014,471 33,966 BTC |
$808,995,897,890 |
Apr 08, 2022 |
$42,281.84 |
$43,953.30 |
$42,128.85 |
$43,469.97 |
$27,081,467,918 69,783 BTC |
$803,111,391,001 |
Apr 07, 2022 |
$43,469.97 |
$43,868.22 |
$42,764.45 |
$43,175.65 |
$26,441,817,705 64,130 BTC |
$829,694,913,203 |
Apr 06, 2022 |
$43,175.65 |
$45,509.79 |
$43,137.77 |
$45,502.83 |
$39,470,283,481 99,135 BTC |
$821,976,407,372 |
Apr 05, 2022 |
$45,502.83 |
$47,180.98 |
$45,423.93 |
$46,622.30 |
$29,397,497,602 68,479 BTC |
$866,287,216,276 |
Apr 04, 2022 |
$46,622.30 |
$46,889.29 |
$45,157.74 |
$46,414.31 |
$32,225,543,548 71,255 BTC |
$888,616,499,911 |
Apr 03, 2022 |
$46,414.31 |
$47,372.51 |
$45,558.25 |
$45,799.64 |
$25,362,451,140 53,320 BTC |
$881,258,868,763 |
Apr 02, 2022 |
$45,799.64 |
$47,172.59 |
$45,659.63 |
$46,291.15 |
$29,291,208,234 60,982 BTC |
$876,393,742,458 |
Apr 01, 2022 |
$46,291.15 |
$46,685.49 |
$44,260.46 |
$45,520.00 |
$38,684,275,479 91,128 BTC |
$879,242,090,328 |
Mar 31, 2022 |
$45,520.00 |
$47,567.14 |
$45,229.68 |
$47,047.95 |
$26,302,599,132 72,616 BTC |
$813,539,477,088 |
Mar 30, 2022 |
$47,047.95 |
$47,690.83 |
$46,622.78 |
$47,444.11 |
$26,302,599,132 63,979 BTC |
$813,539,477,088 |
Mar 29, 2022 |
$47,444.11 |
$48,084.15 |
$47,057.77 |
$47,119.27 |
$26,302,599,132 62,393 BTC |
$813,539,477,088 |
Mar 28, 2022 |
$47,119.27 |
$48,169.85 |
$46,681.63 |
$46,851.47 |
$26,302,599,132 94,629 BTC |
$813,539,477,088 |
Mar 27, 2022 |
$46,851.47 |
$46,928.59 |
$44,436.76 |
$44,529.51 |
$26,302,599,132 63,982 BTC |
$813,539,477,088 |
Mar 26, 2022 |
$44,529.51 |
$44,790.35 |
$44,088.34 |
$44,320.60 |
$26,302,599,132 33,591 BTC |
$813,539,477,088 |
Mar 25, 2022 |
$44,320.60 |
$45,074.89 |
$43,650.36 |
$43,997.98 |
$26,302,599,132 81,676 BTC |
$813,539,477,088 |
Mar 24, 2022 |
$43,997.98 |
$44,215.86 |
$42,692.97 |
$42,888.56 |
$26,302,599,132 84,617 BTC |
$813,539,477,088 |
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
|