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 |
---|---|---|---|---|---|---|
May 01, 2025 |
$82,361.80 |
$82,665.23 |
$79,068.95 |
$79,111.93 |
$39,195,865,477 32,505 BTC |
$1,163,455,187,185 |
Apr 30, 2025 |
$79,111.93 |
$80,293.12 |
$77,543.35 |
$78,788.95 |
$39,195,865,477 28,785 BTC |
$1,163,455,187,185 |
Apr 29, 2025 |
$78,788.95 |
$81,795.83 |
$77,574.03 |
$81,699.64 |
$39,195,865,477 28,076 BTC |
$1,163,455,187,185 |
Apr 28, 2025 |
$81,699.64 |
$81,799.39 |
$73,104.86 |
$74,503.62 |
$39,195,865,477 33,284 BTC |
$1,163,455,187,185 |
Apr 27, 2025 |
$74,503.62 |
$74,895.38 |
$72,627.07 |
$73,282.06 |
$39,195,865,477 22,286 BTC |
$1,163,455,187,185 |
Apr 26, 2025 |
$73,282.06 |
$83,481.34 |
$73,015.86 |
$83,296.82 |
$39,195,865,477 20,546 BTC |
$1,163,455,187,185 |
Apr 25, 2025 |
$83,296.82 |
$83,985.70 |
$79,730.10 |
$79,884.19 |
$39,195,865,477 38,616 BTC |
$1,163,455,187,185 |
Apr 24, 2025 |
$79,884.19 |
$82,599.48 |
$78,977.83 |
$82,583.89 |
$39,195,865,477 30,619 BTC |
$1,163,455,187,185 |
Apr 23, 2025 |
$82,583.89 |
$86,651.93 |
$82,490.97 |
$85,707.90 |
$39,195,865,477 38,538 BTC |
$1,163,455,187,185 |
Apr 22, 2025 |
$85,707.90 |
$85,990.63 |
$78,484.23 |
$79,131.21 |
$39,195,865,477 54,995 BTC |
$1,163,455,187,185 |
Apr 21, 2025 |
$79,131.21 |
$79,216.26 |
$67,825.65 |
$67,825.65 |
$39,195,865,477 42,896 BTC |
$1,163,455,187,185 |
Apr 20, 2025 |
$67,825.65 |
$69,401.56 |
$66,523.11 |
$69,086.89 |
$39,195,865,477 19,216 BTC |
$1,163,455,187,185 |
Apr 19, 2025 |
$69,086.89 |
$69,291.64 |
$65,643.20 |
$66,030.89 |
$39,195,865,477 20,790 BTC |
$1,163,455,187,185 |
Apr 18, 2025 |
$66,030.89 |
$71,701.05 |
$66,017.57 |
$71,628.81 |
$39,195,865,477 17,654 BTC |
$1,163,455,187,185 |
Apr 17, 2025 |
$71,628.81 |
$74,063.49 |
$71,594.16 |
$74,006.56 |
$39,195,865,477 24,852 BTC |
$1,163,455,187,185 |
Apr 16, 2025 |
$74,006.56 |
$74,688.40 |
$73,008.81 |
$73,767.40 |
$39,195,865,477 31,993 BTC |
$1,163,455,187,185 |
Apr 15, 2025 |
$73,767.40 |
$76,430.19 |
$73,572.72 |
$76,369.96 |
$39,195,865,477 32,035 BTC |
$1,163,455,187,185 |
Apr 14, 2025 |
$76,369.96 |
$77,158.86 |
$74,864.40 |
$74,865.26 |
$39,195,865,477 39,784 BTC |
$1,163,455,187,185 |
Apr 13, 2025 |
$74,865.26 |
$75,869.04 |
$73,812.71 |
$73,983.06 |
$39,195,865,477 35,804 BTC |
$1,163,455,187,185 |
Apr 12, 2025 |
$73,983.06 |
$76,603.16 |
$73,895.43 |
$76,529.03 |
$39,195,865,477 29,593 BTC |
$1,163,455,187,185 |
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
|