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 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 |
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
|