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 |
---|---|---|---|---|---|---|
Mar 23, 2022 |
$42,888.56 |
$42,983.26 |
$41,793.88 |
$42,368.12 |
$24,498,932,583 64,350 BTC |
$806,512,022,457 |
Mar 22, 2022 |
$42,368.12 |
$43,256.65 |
$40,892.22 |
$41,015.10 |
$31,907,846,117 95,775 BTC |
$807,517,286,598 |
Mar 21, 2022 |
$41,015.10 |
$41,498.84 |
$40,538.31 |
$41,260.19 |
$24,472,063,575 62,487 BTC |
$779,979,256,121 |
Mar 20, 2022 |
$41,260.19 |
$42,273.25 |
$40,948.70 |
$42,212.54 |
$20,080,052,154 47,731 BTC |
$785,608,147,402 |
Mar 19, 2022 |
$42,212.54 |
$42,358.52 |
$41,554.79 |
$41,760.93 |
$19,478,263,698 45,566 BTC |
$798,346,748,495 |
Mar 18, 2022 |
$41,760.93 |
$42,296.08 |
$40,193.72 |
$40,922.55 |
$34,194,189,002 67,751 BTC |
$792,461,759,355 |
Mar 17, 2022 |
$40,922.55 |
$41,427.93 |
$40,585.69 |
$41,120.31 |
$22,233,964,127 63,346 BTC |
$777,784,611,809 |
Mar 16, 2022 |
$41,120.31 |
$41,523.59 |
$38,979.28 |
$39,303.78 |
$39,537,830,211 140,484 BTC |
$780,574,651,986 |
Mar 15, 2022 |
$39,303.78 |
$39,835.44 |
$38,322.68 |
$39,674.69 |
$23,973,300,099 73,083 BTC |
$748,182,666,069 |
Mar 14, 2022 |
$39,674.69 |
$39,850.86 |
$37,653.29 |
$37,784.82 |
$24,339,657,577 76,462 BTC |
$753,376,789,404 |
Mar 13, 2022 |
$37,784.82 |
$39,244.37 |
$37,628.25 |
$38,823.87 |
$17,255,820,936 50,955 BTC |
$717,967,723,615 |
Mar 12, 2022 |
$38,823.87 |
$39,330.46 |
$38,689.98 |
$38,829.77 |
$14,520,680,187 964 BTC |
$741,351,519,505 |
Mar 11, 2022 |
$38,829.77 |
$40,140.32 |
$38,308.35 |
$39,439.19 |
$26,351,453,070 98,614 BTC |
$738,945,089,020 |
Mar 10, 2022 |
$39,439.19 |
$42,028.54 |
$38,834.25 |
$41,932.53 |
$31,025,376,722 1,577 BTC |
$747,041,662,062 |
Mar 09, 2022 |
$41,932.53 |
$42,558.82 |
$38,702.48 |
$38,742.84 |
$32,113,568,700 104,426 BTC |
$795,949,068,152 |
Mar 08, 2022 |
$38,742.84 |
$39,335.76 |
$37,929.46 |
$38,036.43 |
$25,881,024,767 88,686 BTC |
$735,273,577,663 |
Mar 07, 2022 |
$38,036.43 |
$39,494.98 |
$37,228.42 |
$38,491.99 |
$28,576,047,149 1,949 BTC |
$725,206,231,308 |
Mar 06, 2022 |
$38,491.99 |
$39,655.06 |
$38,124.15 |
$39,392.47 |
$18,959,770,778 61,837 BTC |
$741,380,181,882 |
Mar 05, 2022 |
$39,392.47 |
$39,587.74 |
$38,777.77 |
$39,170.63 |
$17,121,143,268 49,008 BTC |
$747,028,253,937 |
Mar 04, 2022 |
$39,170.63 |
$42,468.64 |
$38,650.73 |
$42,337.29 |
$28,256,515,500 2,510 BTC |
$739,972,031,368 |
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
|