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 |
---|---|---|---|---|---|---|
Feb 11, 2022 |
$42,388.40 |
$43,928.88 |
$42,095.74 |
$43,540.07 |
$26,881,830,343 2,172 BTC |
$798,495,165,726 |
Feb 10, 2022 |
$43,540.07 |
$45,674.87 |
$43,297.98 |
$44,435.02 |
$31,539,961,926 2,693 BTC |
$830,891,390,668 |
Feb 09, 2022 |
$44,435.02 |
$44,805.43 |
$43,176.40 |
$44,067.42 |
$23,325,171,291 1,626 BTC |
$843,414,056,818 |
Feb 08, 2022 |
$44,067.42 |
$45,408.32 |
$42,744.27 |
$43,838.39 |
$31,268,525,191 1,787 BTC |
$814,743,943,554 |
Feb 07, 2022 |
$43,838.39 |
$44,483.45 |
$41,686.36 |
$42,386.94 |
$28,938,861,686 82,781 BTC |
$831,490,360,300 |
Feb 06, 2022 |
$42,386.94 |
$42,590.57 |
$41,170.39 |
$41,413.61 |
$15,076,957,478 35,706 BTC |
$796,020,118,586 |
Feb 05, 2022 |
$41,413.61 |
$41,896.62 |
$40,952.72 |
$41,567.64 |
$19,718,326,056 53,772 BTC |
$785,039,327,363 |
Feb 04, 2022 |
$41,567.64 |
$41,707.68 |
$37,040.50 |
$37,280.17 |
$28,160,327,515 100,909 BTC |
$772,279,271,859 |
Feb 03, 2022 |
$37,280.17 |
$37,313.81 |
$36,283.82 |
$36,919.27 |
$18,599,778,202 56,502 BTC |
$700,555,611,707 |
Feb 02, 2022 |
$36,919.27 |
$38,858.06 |
$36,632.57 |
$38,710.80 |
$18,885,932,979 57,587 BTC |
$701,735,793,017 |
Feb 01, 2022 |
$38,710.80 |
$39,236.12 |
$38,028.00 |
$38,477.34 |
$20,229,788,144 57,828 BTC |
$734,781,791,973 |
Jan 31, 2022 |
$38,477.34 |
$38,734.48 |
$36,674.55 |
$37,926.41 |
$20,753,988,506 59,684 BTC |
$728,307,284,209 |
Jan 30, 2022 |
$37,926.41 |
$38,320.20 |
$37,369.86 |
$38,156.15 |
$14,277,605,389 35,209 BTC |
$720,849,675,977 |
Jan 29, 2022 |
$38,156.15 |
$38,651.81 |
$37,335.63 |
$37,734.91 |
$17,135,118,351 45,248 BTC |
$722,675,357,197 |
Jan 28, 2022 |
$37,734.91 |
$38,002.28 |
$36,172.57 |
$37,172.49 |
$22,776,418,172 66,853 BTC |
$716,453,796,518 |
Jan 27, 2022 |
$37,172.49 |
$37,215.40 |
$35,532.74 |
$36,799.11 |
$24,738,738,317 84,668 BTC |
$698,763,484,625 |
Jan 26, 2022 |
$36,800.97 |
$38,899.43 |
$36,283.03 |
$36,959.46 |
$31,263,724,883 103,588 BTC |
$697,952,306,749 |
Jan 25, 2022 |
$36,959.46 |
$37,536.14 |
$35,718.02 |
$36,676.81 |
$26,492,431,365 84,139 BTC |
$693,142,836,099 |
Jan 24, 2022 |
$36,676.81 |
$37,424.10 |
$33,055.75 |
$36,257.83 |
$42,663,263,029 164,800 BTC |
$690,076,384,958 |
Jan 23, 2022 |
$36,257.83 |
$36,491.82 |
$34,678.85 |
$35,082.02 |
$25,768,082,670 89,785 BTC |
$685,686,675,296 |
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
|