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 |
---|---|---|---|---|---|---|
Jan 02, 2022 |
$47,317.95 |
$47,975.52 |
$46,701.30 |
$47,734.18 |
$28,055,450,019 36,489 BTC |
$895,774,836,705 |
Jan 01, 2022 |
$47,734.18 |
$47,916.12 |
$46,220.75 |
$46,224.96 |
$24,447,743,533 43,762 BTC |
$899,583,350,601 |
Dec 31, 2021 |
$46,224.96 |
$48,554.08 |
$45,712.04 |
$47,145.65 |
$37,125,873,292 68,516 BTC |
$878,472,933,703 |
Dec 30, 2021 |
$47,145.65 |
$47,890.66 |
$45,994.57 |
$46,439.19 |
$28,236,882,173 56,910 BTC |
$893,857,871,697 |
Dec 29, 2021 |
$46,439.19 |
$48,128.08 |
$46,149.28 |
$47,563.57 |
$28,580,823,919 69,517 BTC |
$895,913,607,939 |
Dec 28, 2021 |
$47,563.57 |
$50,697.50 |
$47,352.13 |
$50,691.64 |
$33,555,859,534 82,491 BTC |
$903,804,087,381 |
Dec 27, 2021 |
$50,691.64 |
$52,015.33 |
$50,458.29 |
$50,781.33 |
$24,266,981,125 51,124 BTC |
$965,022,913,822 |
Dec 26, 2021 |
$50,781.33 |
$51,226.13 |
$49,550.21 |
$50,405.69 |
$21,115,006,725 41,306 BTC |
$961,160,265,334 |
Dec 25, 2021 |
$50,405.69 |
$51,129.24 |
$50,195.83 |
$50,772.40 |
$19,039,790,450 36,610 BTC |
$957,755,850,872 |
Dec 24, 2021 |
$50,772.40 |
$51,798.45 |
$50,469.98 |
$50,800.09 |
$24,253,586,371 55,261 BTC |
$957,621,401,912 |
Dec 23, 2021 |
$50,800.28 |
$51,346.06 |
$48,059.01 |
$48,603.62 |
$28,201,891,626 64,266 BTC |
$960,027,534,645 |
Dec 22, 2021 |
$48,603.62 |
$49,534.15 |
$48,443.45 |
$48,894.54 |
$24,400,195,573 52,838 BTC |
$923,485,118,570 |
Dec 21, 2021 |
$48,894.54 |
$49,309.04 |
$46,666.18 |
$46,897.00 |
$27,178,793,403 70,048 BTC |
$930,379,958,597 |
Dec 20, 2021 |
$46,897.00 |
$47,464.92 |
$45,587.85 |
$46,694.80 |
$31,019,760,185 93,442 BTC |
$887,726,691,926 |
Dec 19, 2021 |
$46,694.80 |
$48,163.68 |
$46,465.80 |
$46,839.93 |
$25,087,337,899 66,547 BTC |
$887,245,987,004 |
Dec 18, 2021 |
$46,839.93 |
$47,326.16 |
$45,538.05 |
$46,161.46 |
$26,302,655,177 71,144 BTC |
$885,370,783,000 |
Dec 17, 2021 |
$46,161.46 |
$47,983.52 |
$45,522.94 |
$47,640.65 |
$32,923,790,681 103,453 BTC |
$879,430,056,403 |
Dec 16, 2021 |
$47,640.65 |
$49,382.71 |
$47,554.45 |
$48,873.38 |
$27,206,075,883 71,910 BTC |
$900,259,394,723 |
Dec 15, 2021 |
$48,873.38 |
$49,482.94 |
$46,565.88 |
$48,376.74 |
$36,399,178,608 110,368 BTC |
$923,761,160,781 |
Dec 14, 2021 |
$48,376.74 |
$48,629.08 |
$46,335.40 |
$46,712.96 |
$34,817,655,442 93,040 BTC |
$911,741,603,718 |
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
|