Market Cap $3.64T
0.37%
Volume 24h $259.36B
20.55%
BTC % 59.39%
-0.64%
ETH % 8.76%
3.19%
Coins
31.955
+20
Exchanges
885
Last update
1 minute ago
Bitcoin (BTC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-27 2025 | $108,992.17 | $107,776.26 | $110,694.79 | $109,430.83 | $57,450,176,272 | $2,165,759,917,665 |
| May-26 2025 | $109,440.40 | $108,859.11 | $110,311.79 | $109,032.83 | $45,950,461,571 | $2,174,618,146,068 |
| May-25 2025 | $109,023.77 | $106,742.31 | $109,163.23 | $107,825.24 | $47,518,041,841 | $2,166,289,174,480 |
| May-24 2025 | $107,802.27 | $107,056.20 | $109,423.01 | $107,056.20 | $45,903,627,163 | $2,141,965,387,828 |
| May-23 2025 | $107,278.50 | $107,011.96 | $111,764.99 | $111,624.53 | $67,548,133,399 | $2,131,510,862,105 |
| May-22 2025 | $111,679.35 | $109,349.87 | $111,942.87 | $109,752.03 | $70,157,575,642 | $2,218,898,497,874 |
| May-21 2025 | $109,673.49 | $106,149.09 | $110,369.37 | $106,842.83 | $78,086,364,051 | $2,178,990,523,382 |
| May-20 2025 | $106,791.31 | $104,271.55 | $107,264.31 | $105,644.20 | $36,515,726,122 | $2,121,681,311,978 |
| May-19 2025 | $105,605.40 | $102,112.68 | $106,805.46 | $106,395.36 | $61,761,126,647 | $2,098,071,217,513 |
| May-18 2025 | $106,430.53 | $103,193.49 | $106,432.90 | $103,200.06 | $49,887,082,058 | $2,114,273,396,995 |
| May-17 2025 | $103,186.95 | $102,698.82 | $103,695.94 | $103,460.41 | $37,898,552,742 | $2,049,838,797,923 |
| May-16 2025 | $103,489.28 | $103,148.05 | $104,450.36 | $103,779.44 | $44,386,499,364 | $2,055,844,752,494 |
| May-15 2025 | $103,735.65 | $101,450.06 | $104,122.91 | $103,508.10 | $50,408,241,840 | $2,060,734,306,805 |
| May-14 2025 | $103,538.82 | $102,662.93 | $104,269.48 | $104,074.85 | $45,956,071,155 | $2,056,779,928,150 |
| May-13 2025 | $104,167.32 | $101,584.99 | $104,983.06 | $102,786.22 | $52,608,876,410 | $2,069,217,464,299 |