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 |
---|---|---|---|---|---|---|
Dec 13, 2021 |
$46,712.96 |
$50,189.27 |
$45,808.40 |
$50,088.22 |
$32,111,273,575 97,626 BTC |
$883,533,434,283 |
Dec 12, 2021 |
$50,088.22 |
$50,767.30 |
$48,667.86 |
$49,322.26 |
$22,241,368,698 46,502 BTC |
$949,775,479,845 |
Dec 11, 2021 |
$49,322.26 |
$49,483.71 |
$46,884.98 |
$47,135.50 |
$26,090,539,070 62,553 BTC |
$931,959,598,668 |
Dec 10, 2021 |
$47,135.50 |
$49,934.61 |
$47,004.59 |
$47,587.97 |
$30,844,914,463 76,519 BTC |
$904,384,806,658 |
Dec 09, 2021 |
$47,587.97 |
$50,780.74 |
$47,354.19 |
$50,482.63 |
$29,641,741,456 72,588 BTC |
$905,322,777,904 |
Dec 08, 2021 |
$50,482.63 |
$51,188.39 |
$48,687.65 |
$50,603.50 |
$28,484,919,424 61,825 BTC |
$953,686,856,807 |
Dec 07, 2021 |
$50,603.50 |
$51,924.42 |
$50,061.79 |
$50,540.59 |
$33,651,478,473 90,083 BTC |
$957,606,322,351 |
Dec 06, 2021 |
$50,540.59 |
$50,906.22 |
$47,241.90 |
$49,392.91 |
$37,566,954,703 87,787 BTC |
$950,839,120,213 |
Dec 05, 2021 |
$49,392.91 |
$49,690.59 |
$47,785.89 |
$49,286.84 |
$37,136,914,375 101,065 BTC |
$931,074,969,440 |
Dec 04, 2021 |
$49,286.84 |
$53,852.47 |
$43,063.52 |
$53,595.07 |
$61,218,063,309 182,506 BTC |
$927,862,634,010 |
Dec 03, 2021 |
$53,595.07 |
$57,562.43 |
$51,927.71 |
$56,516.73 |
$39,852,889,635 100,590 BTC |
$1,017,215,199,867 |
Dec 02, 2021 |
$56,516.73 |
$57,362.57 |
$55,813.82 |
$57,214.69 |
$32,472,418,895 64,124 BTC |
$1,068,809,042,483 |
Dec 01, 2021 |
$57,214.69 |
$59,048.11 |
$56,533.78 |
$56,962.22 |
$36,813,509,956 83,461 BTC |
$1,080,570,774,387 |
Nov 30, 2021 |
$56,962.22 |
$59,146.04 |
$55,950.13 |
$57,780.48 |
$37,238,352,019 78,904 BTC |
$1,082,333,364,336 |
Nov 29, 2021 |
$57,780.48 |
$58,822.28 |
$56,731.11 |
$57,259.90 |
$32,956,944,593 77,546 BTC |
$1,096,974,765,883 |
Nov 28, 2021 |
$57,259.90 |
$57,434.72 |
$53,469.42 |
$54,789.60 |
$26,924,624,247 56,270 BTC |
$1,060,307,802,061 |
Nov 27, 2021 |
$54,789.60 |
$55,287.06 |
$53,651.54 |
$53,651.54 |
$30,729,533,403 82,617 BTC |
$1,036,076,988,831 |
Nov 26, 2021 |
$53,651.54 |
$59,158.77 |
$53,563.77 |
$58,926.73 |
$41,845,251,261 106,559 BTC |
$1,022,931,834,358 |
Nov 25, 2021 |
$58,926.73 |
$59,374.12 |
$57,037.21 |
$57,200.62 |
$35,078,986,666 79,478 BTC |
$1,115,539,620,063 |
Nov 24, 2021 |
$57,200.62 |
$57,726.75 |
$55,923.58 |
$57,581.40 |
$32,916,087,921 72,516 BTC |
$1,076,671,022,921 |
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
|