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 |
---|---|---|---|---|---|---|
Nov 23, 2021 |
$57,581.40 |
$57,859.44 |
$55,481.41 |
$56,280.80 |
$37,500,324,021 95,731 BTC |
$1,085,710,046,246 |
Nov 22, 2021 |
$56,280.80 |
$59,253.46 |
$55,670.67 |
$58,756.60 |
$35,638,531,456 81,536 BTC |
$1,067,595,621,536 |
Nov 21, 2021 |
$58,756.60 |
$60,000.98 |
$58,528.30 |
$59,675.53 |
$26,052,935,860 52,682 BTC |
$1,115,782,173,905 |
Nov 20, 2021 |
$59,675.53 |
$59,843.34 |
$57,417.90 |
$58,080.29 |
$30,703,775,085 74,076 BTC |
$1,125,939,233,322 |
Nov 19, 2021 |
$58,080.29 |
$58,321.02 |
$55,647.85 |
$56,946.74 |
$38,738,330,716 99,202 BTC |
$1,094,975,276,189 |
Nov 18, 2021 |
$56,946.74 |
$58,485.60 |
$56,529.97 |
$57,540.08 |
$41,241,701,353 104,352 BTC |
$1,074,930,776,080 |
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
|