Bitcoin

(BTC) Price

$78,644.04 +7,326.59 (+10.27%)

Bitcoin (BTC) price

BTC - USD
  • BTC - USD (United States Dollar)
  • BTC - EUR (Euro)
  • BTC - GBP (British Pound Sterling)
  • BTC - RUB (Russian Ruble)
$78,644.04 +7,326.59 (+10.27%)
0.00000000 BTC (00.00%)
Real Time Data
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

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