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 |
---|---|---|---|---|---|---|
Apr 11, 2025 |
$76,529.03 |
$77,134.73 |
$72,980.49 |
$73,506.44 |
$39,195,865,477 45,563 BTC |
$1,163,455,187,185 |
Apr 10, 2025 |
$73,506.44 |
$79,188.99 |
$73,378.26 |
$79,094.25 |
$39,195,865,477 44,407 BTC |
$1,163,455,187,185 |
Apr 09, 2025 |
$79,094.25 |
$79,814.86 |
$70,288.10 |
$71,263.63 |
$39,195,865,477 86,610 BTC |
$1,163,455,187,185 |
Apr 08, 2025 |
$71,263.63 |
$77,595.19 |
$71,263.63 |
$76,159.48 |
$39,195,865,477 46,444 BTC |
$1,163,455,187,185 |
Apr 07, 2025 |
$76,159.48 |
$77,755.81 |
$70,913.19 |
$71,796.18 |
$39,195,865,477 89,502 BTC |
$1,163,455,187,185 |
Apr 06, 2025 |
$71,796.18 |
$71,910.79 |
$66,844.83 |
$68,149.94 |
$39,195,865,477 39,075 BTC |
$1,163,455,187,185 |
Apr 05, 2025 |
$68,149.94 |
$76,768.40 |
$67,638.27 |
$76,631.36 |
$39,195,865,477 20,473 BTC |
$1,163,455,187,185 |
Apr 04, 2025 |
$76,631.36 |
$77,415.38 |
$74,107.57 |
$75,065.33 |
$39,195,865,477 44,042 BTC |
$1,163,455,187,185 |
Apr 03, 2025 |
$75,065.33 |
$77,960.01 |
$74,838.08 |
$76,541.01 |
$39,195,865,477 38,463 BTC |
$1,163,455,187,185 |
Apr 02, 2025 |
$76,541.01 |
$79,255.09 |
$73,848.38 |
$74,512.79 |
$39,195,865,477 51,051 BTC |
$1,163,455,187,185 |
Apr 01, 2025 |
$74,512.79 |
$74,733.52 |
$72,109.51 |
$72,950.96 |
$39,195,865,477 31,314 BTC |
$1,163,455,187,185 |
Mar 31, 2025 |
$72,950.96 |
$73,507.93 |
$67,845.43 |
$67,969.59 |
$39,195,865,477 31,693 BTC |
$1,163,455,187,185 |
Mar 30, 2025 |
$67,969.59 |
$69,829.53 |
$66,898.81 |
$69,270.04 |
$39,195,865,477 20,987 BTC |
$1,163,455,187,185 |
Mar 29, 2025 |
$69,270.04 |
$76,069.39 |
$69,212.06 |
$75,929.95 |
$39,195,865,477 22,822 BTC |
$1,163,455,187,185 |
Mar 28, 2025 |
$75,929.95 |
$76,013.22 |
$74,094.52 |
$74,610.99 |
$39,195,865,477 38,306 BTC |
$1,163,455,187,185 |
Mar 27, 2025 |
$74,610.99 |
$75,360.16 |
$73,767.74 |
$74,964.14 |
$39,195,865,477 28,222 BTC |
$1,163,455,187,185 |
Mar 26, 2025 |
$74,964.14 |
$77,155.48 |
$74,923.23 |
$76,787.33 |
$39,195,865,477 29,544 BTC |
$1,163,455,187,185 |
Mar 25, 2025 |
$76,787.33 |
$78,833.31 |
$76,452.68 |
$78,779.65 |
$39,195,865,477 33,767 BTC |
$1,163,455,187,185 |
Mar 24, 2025 |
$78,779.65 |
$79,143.20 |
$68,518.64 |
$68,535.50 |
$39,195,865,477 41,239 BTC |
$1,163,455,187,185 |
Mar 23, 2025 |
$68,535.50 |
$68,535.50 |
$63,918.83 |
$64,587.88 |
$39,195,865,477 19,584 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
|