Bitcoin

(BTC) Price

$79,488.39 +7,670.76 (+10.68%)

Bitcoin (BTC) price

BTC - USD
  • BTC - USD (United States Dollar)
  • BTC - EUR (Euro)
  • BTC - GBP (British Pound Sterling)
  • BTC - RUB (Russian Ruble)
$79,488.39 +7,670.76 (+10.68%)
0.00000000 BTC (00.00%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Mar 03, 2022
$42,337.29
$44,061.56
$41,880.44
$43,901.74
$24,436,249,010 78,011 BTC
$796,434,088,601
Mar 02, 2022
$43,901.74
$44,999.79
$43,469.10
$44,435.26
$29,474,574,005 57,783 BTC
$836,875,422,588
Mar 01, 2022
$44,435.26
$44,819.10
$42,943.63
$43,199.51
$32,306,447,810 2,576 BTC
$839,737,953,402
Feb 28, 2022
$43,199.51
$44,050.90
$37,474.71
$37,694.12
$22,771,957,337 119,772 BTC
$701,657,340,283
Feb 27, 2022
$37,694.12
$39,824.27
$37,070.50
$39,114.88
$22,771,957,337 73,970 BTC
$701,657,340,283
Feb 26, 2022
$39,114.91
$40,116.06
$38,630.71
$39,213.21
$22,771,957,337 47,655 BTC
$701,657,340,283
Feb 25, 2022
$39,213.21
$39,662.86
$38,047.72
$38,364.27
$22,771,957,337 93,432 BTC
$701,657,340,283
Feb 24, 2022
$38,364.27
$39,313.00
$34,373.18
$37,249.04
$22,771,957,337 188,028 BTC
$701,657,340,283
Feb 23, 2022
$37,249.04
$39,259.72
$37,204.48
$38,174.67
$21,172,606,567 1,777 BTC
$716,706,816,882
Feb 22, 2022
$38,174.67
$38,441.00
$36,383.35
$37,019.27
$26,036,873,011 86,004 BTC
$717,645,978,851
Feb 21, 2022
$37,019.27
$39,467.21
$36,903.55
$38,359.80
$28,797,197,425 101,581 BTC
$706,647,279,445
Feb 20, 2022
$38,359.80
$40,147.75
$38,067.89
$40,096.22
$18,331,197,439 33,438 BTC
$733,275,011,967
Feb 19, 2022
$40,096.22
$40,472.40
$39,686.60
$40,006.17
$13,721,251,590 30,240 BTC
$760,097,432,270
Feb 18, 2022
$40,006.17
$40,949.98
$39,578.52
$40,568.56
$23,448,095,406 71,392 BTC
$759,246,002,144
Feb 17, 2022
$40,568.56
$44,183.58
$40,148.94
$43,918.69
$26,149,416,516 2,438 BTC
$771,478,639,891
Feb 16, 2022
$43,918.69
$44,593.29
$43,438.84
$44,572.98
$19,795,407,934 48,418 BTC
$835,532,905,253
Feb 15, 2022
$44,572.98
$44,763.15
$42,480.39
$42,544.45
$21,852,805,854 1,773 BTC
$839,397,207,892
Feb 14, 2022
$42,544.45
$42,811.22
$41,623.78
$42,175.82
$20,315,302,489 55,827 BTC
$801,507,257,521
Feb 13, 2022
$42,175.82
$42,748.41
$41,899.99
$42,209.04
$14,546,822,350 31,390 BTC
$799,508,439,942
Feb 12, 2022
$42,209.04
$43,034.00
$41,745.21
$42,388.40
$18,605,122,038 44,415 BTC
$799,062,985,422

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