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 |
---|---|---|---|---|---|---|
Feb 10, 2025 |
$82,610.71 |
$83,949.12 |
$78,166.27 |
$78,280.81 |
$39,195,865,477 31,697 BTC |
$1,163,455,187,185 |
Feb 09, 2025 |
$78,280.81 |
$78,343.55 |
$74,409.72 |
$74,876.07 |
$39,195,865,477 25,243 BTC |
$1,163,455,187,185 |
Feb 08, 2025 |
$74,876.07 |
$85,973.40 |
$74,838.39 |
$85,801.15 |
$39,195,865,477 21,271 BTC |
$1,163,455,187,185 |
Feb 07, 2025 |
$85,801.15 |
$87,130.52 |
$83,154.23 |
$83,285.20 |
$39,195,865,477 42,919 BTC |
$1,163,455,187,185 |
Feb 06, 2025 |
$83,285.20 |
$84,944.52 |
$83,046.56 |
$84,267.27 |
$39,195,865,477 34,637 BTC |
$1,163,455,187,185 |
Feb 05, 2025 |
$84,267.27 |
$89,444.26 |
$83,991.91 |
$88,561.60 |
$39,195,865,477 37,359 BTC |
$1,163,455,187,185 |
Feb 04, 2025 |
$88,561.60 |
$95,643.66 |
$87,210.34 |
$95,357.50 |
$39,195,865,477 51,397 BTC |
$1,163,455,187,185 |
Feb 03, 2025 |
$95,357.50 |
$96,536.95 |
$84,908.25 |
$87,371.22 |
$39,195,865,477 86,288 BTC |
$1,163,455,187,185 |
Feb 02, 2025 |
$87,371.22 |
$87,427.33 |
$79,006.84 |
$79,046.85 |
$39,195,865,477 45,737 BTC |
$1,163,455,187,185 |
Feb 01, 2025 |
$79,046.85 |
$86,779.57 |
$78,238.66 |
$86,558.31 |
$39,195,865,477 23,410 BTC |
$1,163,455,187,185 |
Jan 31, 2025 |
$86,558.31 |
$86,777.64 |
$84,194.89 |
$86,659.39 |
$39,195,865,477 33,108 BTC |
$1,163,455,187,185 |
Jan 30, 2025 |
$86,659.39 |
$91,304.49 |
$86,645.34 |
$87,984.53 |
$39,195,865,477 30,496 BTC |
$1,163,455,187,185 |
Jan 29, 2025 |
$87,984.53 |
$88,681.34 |
$83,481.68 |
$85,872.21 |
$39,195,865,477 34,280 BTC |
$1,163,455,187,185 |
Jan 28, 2025 |
$85,872.21 |
$94,275.02 |
$85,093.63 |
$93,678.63 |
$39,195,865,477 33,146 BTC |
$1,163,455,187,185 |
Jan 27, 2025 |
$93,678.63 |
$94,038.63 |
$77,418.63 |
$77,418.63 |
$39,195,865,477 61,884 BTC |
$1,163,455,187,185 |
Jan 26, 2025 |
$77,418.63 |
$77,479.80 |
$74,202.12 |
$77,452.35 |
$39,195,865,477 20,931 BTC |
$1,163,455,187,185 |
Jan 25, 2025 |
$77,452.35 |
$88,963.24 |
$77,452.35 |
$88,963.24 |
$39,195,865,477 20,192 BTC |
$1,163,455,187,185 |
Jan 24, 2025 |
$88,963.24 |
$96,901.53 |
$88,746.19 |
$95,584.21 |
$39,195,865,477 34,732 BTC |
$1,163,455,187,185 |
Jan 23, 2025 |
$95,584.21 |
$96,416.95 |
$87,022.62 |
$87,522.64 |
$39,195,865,477 65,076 BTC |
$1,163,455,187,185 |
Jan 22, 2025 |
$87,522.64 |
$96,270.73 |
$87,513.50 |
$96,214.09 |
$39,195,865,477 33,371 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
|