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 |
---|---|---|---|---|---|---|
Mar 22, 2025 |
$64,587.88 |
$70,244.77 |
$64,431.31 |
$70,159.68 |
$39,195,865,477 16,547 BTC |
$1,163,455,187,185 |
Mar 21, 2025 |
$70,159.68 |
$74,506.41 |
$70,157.39 |
$74,506.41 |
$39,195,865,477 23,077 BTC |
$1,163,455,187,185 |
Mar 20, 2025 |
$74,506.41 |
$78,429.69 |
$74,471.38 |
$77,860.65 |
$39,195,865,477 33,215 BTC |
$1,163,455,187,185 |
Mar 19, 2025 |
$77,860.65 |
$77,950.31 |
$71,791.81 |
$72,063.74 |
$39,195,865,477 39,271 BTC |
$1,163,455,187,185 |
Mar 18, 2025 |
$72,063.74 |
$72,908.21 |
$71,238.88 |
$72,701.61 |
$39,195,865,477 28,735 BTC |
$1,163,455,187,185 |
Mar 17, 2025 |
$72,701.61 |
$73,744.06 |
$71,956.12 |
$71,976.57 |
$39,195,865,477 28,339 BTC |
$1,163,455,187,185 |
Mar 16, 2025 |
$71,976.57 |
$71,999.73 |
$67,865.50 |
$69,901.84 |
$39,195,865,477 28,719 BTC |
$1,163,455,187,185 |
Mar 15, 2025 |
$69,901.84 |
$75,885.53 |
$69,891.83 |
$75,543.92 |
$39,195,865,477 22,451 BTC |
$1,163,455,187,185 |
Mar 14, 2025 |
$75,543.92 |
$76,883.01 |
$73,454.46 |
$73,646.09 |
$39,195,865,477 37,980 BTC |
$1,163,455,187,185 |
Mar 13, 2025 |
$73,646.09 |
$76,775.34 |
$72,553.02 |
$76,314.93 |
$39,195,865,477 38,668 BTC |
$1,163,455,187,185 |
Mar 12, 2025 |
$76,314.93 |
$78,231.44 |
$74,773.35 |
$77,782.65 |
$39,195,865,477 43,059 BTC |
$1,163,455,187,185 |
Mar 11, 2025 |
$77,782.65 |
$78,659.18 |
$72,774.88 |
$74,169.22 |
$39,195,865,477 59,896 BTC |
$1,163,455,187,185 |
Mar 10, 2025 |
$74,169.22 |
$77,180.20 |
$72,822.36 |
$73,080.12 |
$39,195,865,477 58,756 BTC |
$1,163,455,187,185 |
Mar 09, 2025 |
$73,080.12 |
$73,433.98 |
$69,496.03 |
$71,911.90 |
$39,195,865,477 37,231 BTC |
$1,163,455,187,185 |
Mar 08, 2025 |
$71,911.90 |
$81,714.95 |
$71,870.92 |
$81,714.95 |
$39,195,865,477 24,113 BTC |
$1,163,455,187,185 |
Mar 07, 2025 |
$81,714.95 |
$84,323.93 |
$78,741.03 |
$81,421.14 |
$39,195,865,477 69,104 BTC |
$1,163,455,187,185 |
Mar 06, 2025 |
$81,421.14 |
$84,351.76 |
$79,358.35 |
$82,630.87 |
$39,195,865,477 45,466 BTC |
$1,163,455,187,185 |
Mar 05, 2025 |
$82,630.87 |
$84,260.33 |
$80,729.73 |
$81,934.37 |
$39,195,865,477 49,390 BTC |
$1,163,455,187,185 |
Mar 04, 2025 |
$81,934.37 |
$83,374.23 |
$77,626.22 |
$81,308.09 |
$39,195,865,477 66,733 BTC |
$1,163,455,187,185 |
Mar 03, 2025 |
$81,308.09 |
$88,325.82 |
$80,517.84 |
$87,682.68 |
$39,195,865,477 70,295 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
|