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 02, 2025 |
$87,682.68 |
$87,961.96 |
$71,999.77 |
$76,766.11 |
$39,195,865,477 66,012 BTC |
$1,163,455,187,185 |
Mar 01, 2025 |
$76,766.11 |
$81,746.45 |
$76,226.86 |
$80,939.46 |
$39,195,865,477 36,910 BTC |
$1,163,455,187,185 |
Feb 28, 2025 |
$80,939.46 |
$81,628.35 |
$75,342.95 |
$78,593.83 |
$39,195,865,477 94,771 BTC |
$1,163,455,187,185 |
Feb 27, 2025 |
$78,593.83 |
$82,217.19 |
$77,512.69 |
$79,538.92 |
$39,195,865,477 53,637 BTC |
$1,163,455,187,185 |
Feb 26, 2025 |
$79,538.92 |
$84,898.06 |
$77,571.66 |
$84,549.28 |
$39,195,865,477 68,025 BTC |
$1,163,455,187,185 |
Feb 25, 2025 |
$84,549.28 |
$85,369.11 |
$81,902.89 |
$82,098.34 |
$39,195,865,477 89,455 BTC |
$1,163,455,187,185 |
Feb 24, 2025 |
$82,098.34 |
$82,630.57 |
$75,484.14 |
$75,506.70 |
$39,195,865,477 42,673 BTC |
$1,163,455,187,185 |
Feb 23, 2025 |
$75,506.70 |
$76,009.44 |
$73,799.13 |
$76,009.44 |
$39,195,865,477 22,009 BTC |
$1,163,455,187,185 |
Feb 22, 2025 |
$76,009.44 |
$86,006.37 |
$76,009.44 |
$85,669.28 |
$39,195,865,477 22,392 BTC |
$1,163,455,187,185 |
Feb 21, 2025 |
$85,669.28 |
$85,675.08 |
$80,638.57 |
$81,291.04 |
$39,195,865,477 43,372 BTC |
$1,163,455,187,185 |
Feb 20, 2025 |
$81,291.04 |
$81,501.40 |
$79,366.69 |
$80,042.72 |
$39,195,865,477 28,181 BTC |
$1,163,455,187,185 |
Feb 19, 2025 |
$80,042.72 |
$83,470.83 |
$80,033.88 |
$82,505.85 |
$39,195,865,477 27,769 BTC |
$1,163,455,187,185 |
Feb 18, 2025 |
$82,505.85 |
$82,505.85 |
$78,862.91 |
$79,434.62 |
$39,195,865,477 34,281 BTC |
$1,163,455,187,185 |
Feb 17, 2025 |
$79,434.62 |
$80,373.23 |
$72,554.79 |
$72,555.30 |
$39,195,865,477 27,616 BTC |
$1,163,455,187,185 |
Feb 16, 2025 |
$72,555.30 |
$72,593.05 |
$70,644.53 |
$72,057.31 |
$39,195,865,477 19,315 BTC |
$1,163,455,187,185 |
Feb 15, 2025 |
$72,057.31 |
$81,654.81 |
$71,874.84 |
$81,439.14 |
$39,195,865,477 18,473 BTC |
$1,163,455,187,185 |
Feb 14, 2025 |
$81,439.14 |
$82,054.30 |
$78,841.18 |
$81,774.55 |
$39,195,865,477 29,296 BTC |
$1,163,455,187,185 |
Feb 13, 2025 |
$81,774.55 |
$86,311.58 |
$81,677.88 |
$86,086.84 |
$39,195,865,477 31,046 BTC |
$1,163,455,187,185 |
Feb 12, 2025 |
$86,086.84 |
$86,177.24 |
$80,239.02 |
$80,605.27 |
$39,195,865,477 40,274 BTC |
$1,163,455,187,185 |
Feb 11, 2025 |
$80,605.27 |
$82,936.15 |
$78,876.85 |
$82,610.71 |
$39,195,865,477 29,771 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
|