Bitcoin
BTC
Rank #1
$92,966.00
Updated 25 days ago
Market Cap
$1,856.14B
24h Volume
$91.09B
Avg Volume (6m)
$53.07B
24h High/Low
$93,929.00
$87,088.00
$87,088.00
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
Proof of Work (PoW)
Bitcoin Ecosystem
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $92,966.00 | $93,929.00 | $87,088.00 | $92,966.00 | $91.09B | $1,856.14B |
| Dec 2, 2025 | $86,281.50 | $92,003.15 | $86,281.50 | $91,972.85 | $79.75B | $1,766.73B |
| Dec 1, 2025 | $90,359.87 | $90,359.87 | $84,553.52 | $86,642.18 | $69.91B | $1,720.42B |
| Nov 30, 2025 | $90,841.45 | $91,814.62 | $90,802.76 | $91,159.28 | $39.43B | $1,819.99B |
| Nov 29, 2025 | $90,904.87 | $91,040.55 | $90,475.98 | $90,788.76 | $52.70B | $1,810.88B |
| Nov 28, 2025 | $91,323.63 | $92,346.35 | $90,669.96 | $91,127.21 | $56.32B | $1,822.97B |
| Nov 27, 2025 | $90,474.23 | $91,804.82 | $90,444.00 | $91,312.77 | $72.40B | $1,820.44B |
| Nov 26, 2025 | $87,310.33 | $90,249.97 | $86,597.45 | $90,249.97 | $64.52B | $1,755.47B |
| Nov 25, 2025 | $88,229.36 | $88,416.27 | $86,396.68 | $87,594.72 | $71.46B | $1,744.78B |
| Nov 24, 2025 | $86,783.85 | $89,111.75 | $85,953.92 | $88,631.71 | $69.51B | $1,739.36B |
| Nov 23, 2025 | $84,675.51 | $87,856.91 | $84,675.51 | $87,854.92 | $47.41B | $1,725.54B |
| Nov 22, 2025 | $85,087.95 | $85,095.90 | $83,573.95 | $85,095.90 | $91.22B | $1,682.91B |
| Nov 21, 2025 | $86,649.97 | $87,272.32 | $82,175.40 | $84,164.15 | $122.68B | $1,689.21B |
| Nov 20, 2025 | $91,408.36 | $92,570.05 | $86,381.81 | $87,734.70 | $88.38B | $1,804.58B |
| Nov 19, 2025 | $92,819.76 | $92,819.76 | $88,762.89 | $90,392.70 | $81.79B | $1,814.52B |
| Nov 18, 2025 | $92,036.73 | $93,403.71 | $89,455.50 | $93,145.76 | $113.66B | $1,829.44B |
| Nov 17, 2025 | $94,411.33 | $95,608.14 | $91,640.15 | $92,134.04 | $82.38B | $1,879.96B |
| Nov 16, 2025 | $95,508.31 | $96,389.55 | $93,433.67 | $93,901.72 | $52.79B | $1,899.51B |
| Nov 15, 2025 | $94,456.39 | $96,298.38 | $94,456.39 | $95,462.10 | $87.89B | $1,911.31B |
| Nov 14, 2025 | $99,480.31 | $99,577.62 | $94,283.32 | $95,035.70 | $115.08B | $1,931.50B |
| Nov 13, 2025 | $101,633.69 | $103,690.15 | $98,191.19 | $99,564.32 | $77.91B | $2,026.28B |
| Nov 12, 2025 | $103,112.21 | $105,022.76 | $101,260.94 | $101,913.39 | $62.52B | $2,056.71B |
| Nov 11, 2025 | $103,208.00 | $107,357.00 | $102,966.00 | $103,208.00 | $72.10B | $2,061.20B |
| Nov 10, 2025 | $104,709.68 | $104,709.68 | $104,709.68 | $104,709.68 | $59.95B | $2,086.42B |
| Nov 9, 2025 | $102,290.14 | $102,290.14 | $102,290.14 | $102,290.14 | $51.10B | $2,040.00B |
| Nov 8, 2025 | $103,396.08 | $103,396.08 | $103,396.08 | $103,396.08 | $93.63B | $2,063.02B |
| Nov 7, 2025 | $101,322.64 | $101,322.64 | $101,322.64 | $101,322.64 | $64.12B | $2,019.15B |
| Nov 6, 2025 | $103,877.96 | $103,877.96 | $103,877.96 | $103,877.96 | $77.08B | $2,073.00B |
| Nov 5, 2025 | $101,635.27 | $101,635.27 | $101,635.27 | $101,635.27 | $108.97B | $2,026.09B |
| Nov 4, 2025 | $106,521.09 | $106,521.09 | $106,521.09 | $106,521.09 | $75.07B | $2,123.66B |
| Nov 3, 2025 | $110,650.21 | $110,650.21 | $110,650.21 | $110,650.21 | $35.10B | $2,201.85B |
| Nov 2, 2025 | $110,014.14 | $110,014.14 | $110,014.14 | $110,014.14 | $24.94B | $2,194.08B |
| Nov 1, 2025 | $109,573.91 | $109,573.91 | $109,573.91 | $109,573.91 | $58.80B | $2,185.19B |
| Oct 31, 2025 | $108,240.77 | $108,240.77 | $108,240.77 | $108,240.77 | $72.65B | $2,157.80B |
| Oct 30, 2025 | $110,046.67 | $110,046.67 | $110,046.67 | $110,046.67 | $64.24B | $2,194.75B |
| Oct 29, 2025 | $112,950.35 | $112,950.35 | $112,950.35 | $112,950.35 | $66.30B | $2,254.00B |
| Oct 28, 2025 | $114,182.79 | $114,182.79 | $114,182.79 | $114,182.79 | $63.76B | $2,276.24B |
| Oct 27, 2025 | $114,476.01 | $114,476.01 | $114,476.01 | $114,476.01 | $42.48B | $2,283.69B |
| Oct 26, 2025 | $111,620.31 | $111,620.31 | $111,620.31 | $111,620.31 | $23.21B | $2,224.86B |
| Oct 25, 2025 | $110,997.80 | $110,997.80 | $110,997.80 | $110,997.80 | $49.12B | $2,213.31B |
| Oct 24, 2025 | $110,048.52 | $110,048.52 | $110,048.52 | $110,048.52 | $56.19B | $2,193.90B |
| Oct 23, 2025 | $107,618.43 | $107,618.43 | $107,618.43 | $107,618.43 | $84.00B | $2,145.77B |
| Oct 22, 2025 | $108,486.10 | $108,486.10 | $108,486.10 | $108,486.10 | $105.84B | $2,162.41B |
| Oct 21, 2025 | $110,608.57 | $110,608.57 | $110,608.57 | $110,608.57 | $60.45B | $2,205.57B |
| Oct 20, 2025 | $108,621.13 | $108,621.13 | $108,621.13 | $108,621.13 | $45.37B | $2,165.37B |
| Oct 19, 2025 | $107,156.00 | $107,156.00 | $107,156.00 | $107,156.00 | $34.41B | $2,135.58B |
| Oct 18, 2025 | $106,443.61 | $106,443.61 | $106,443.61 | $106,443.61 | $94.33B | $2,123.02B |
| Oct 17, 2025 | $108,076.73 | $108,076.73 | $108,076.73 | $108,076.73 | $84.77B | $2,154.96B |
| Oct 16, 2025 | $110,708.67 | $110,708.67 | $110,708.67 | $110,708.67 | $68.88B | $2,207.74B |
| Oct 15, 2025 | $113,156.57 | $113,156.57 | $113,156.57 | $113,156.57 | $91.21B | $2,257.55B |
| Oct 14, 2025 | $115,222.28 | $115,222.28 | $115,222.28 | $115,222.28 | $68.94B | $2,296.86B |
| Oct 13, 2025 | $115,189.57 | $115,189.57 | $115,189.57 | $115,189.57 | $93.86B | $2,294.72B |
| Oct 12, 2025 | $110,853.12 | $110,853.12 | $110,853.12 | $110,853.12 | $108.64B | $2,211.40B |
| Oct 11, 2025 | $113,201.74 | $113,201.74 | $113,201.74 | $113,201.74 | $151.00B | $2,265.66B |
| Oct 10, 2025 | $121,698.03 | $121,698.03 | $121,698.03 | $121,698.03 | $72.10B | $2,423.29B |
| Oct 9, 2025 | $123,352.50 | $123,352.50 | $123,352.50 | $123,352.50 | $62.58B | $2,459.00B |
| Oct 8, 2025 | $121,518.76 | $121,518.76 | $121,518.76 | $121,518.76 | $76.09B | $2,421.94B |
| Oct 7, 2025 | $124,773.51 | $124,773.51 | $124,773.51 | $124,773.51 | $69.61B | $2,486.07B |
| Oct 6, 2025 | $123,506.19 | $123,506.19 | $123,506.19 | $123,506.19 | $72.01B | $2,461.22B |
| Oct 5, 2025 | $122,380.94 | $122,380.94 | $122,380.94 | $122,380.94 | $35.16B | $2,438.83B |
| Oct 4, 2025 | $122,250.15 | $122,250.15 | $122,250.15 | $122,250.15 | $83.16B | $2,436.96B |
| Oct 3, 2025 | $120,611.72 | $120,611.72 | $120,611.72 | $120,611.72 | $71.25B | $2,399.52B |
| Oct 2, 2025 | $118,503.24 | $118,503.24 | $118,503.24 | $118,503.24 | $69.92B | $2,359.57B |
| Oct 1, 2025 | $114,024.23 | $114,024.23 | $114,024.23 | $114,024.23 | $57.72B | $2,272.14B |
| Sep 30, 2025 | $114,309.15 | $114,309.15 | $114,309.15 | $114,309.15 | $57.83B | $2,278.36B |
| Sep 29, 2025 | $112,142.57 | $112,142.57 | $112,142.57 | $112,142.57 | $31.27B | $2,235.80B |
| Sep 28, 2025 | $109,654.81 | $109,654.81 | $109,654.81 | $109,654.81 | $23.29B | $2,185.20B |
| Sep 27, 2025 | $109,710.21 | $109,710.21 | $109,710.21 | $109,710.21 | $55.26B | $2,185.87B |
| Sep 26, 2025 | $108,963.53 | $108,963.53 | $108,963.53 | $108,963.53 | $74.48B | $2,171.95B |
| Sep 25, 2025 | $113,320.57 | $113,320.57 | $113,320.57 | $113,320.57 | $46.68B | $2,257.74B |
| Sep 24, 2025 | $112,022.17 | $112,022.17 | $112,022.17 | $112,022.17 | $46.15B | $2,232.69B |
| Sep 23, 2025 | $112,696.74 | $112,696.74 | $112,696.74 | $112,696.74 | $69.15B | $2,245.93B |
| Sep 22, 2025 | $115,304.48 | $115,304.48 | $115,304.48 | $115,304.48 | $18.66B | $2,297.33B |
| Sep 21, 2025 | $115,715.52 | $115,715.52 | $115,715.52 | $115,715.52 | $18.77B | $2,305.37B |
| Sep 20, 2025 | $115,655.81 | $115,655.81 | $115,655.81 | $115,655.81 | $34.30B | $2,303.47B |
| Sep 19, 2025 | $117,145.50 | $117,145.50 | $117,145.50 | $117,145.50 | $43.64B | $2,333.71B |
| Sep 18, 2025 | $116,455.95 | $116,455.95 | $116,455.95 | $116,455.95 | $54.74B | $2,321.58B |
| Sep 17, 2025 | $116,762.85 | $116,762.85 | $116,762.85 | $116,762.85 | $39.96B | $2,325.33B |
| Sep 16, 2025 | $115,397.25 | $115,397.25 | $115,397.25 | $115,397.25 | $46.95B | $2,297.98B |
| Sep 15, 2025 | $115,373.56 | $115,373.56 | $115,373.56 | $115,373.56 | $26.89B | $2,297.46B |
| Sep 14, 2025 | $115,970.58 | $115,970.58 | $115,970.58 | $115,970.58 | $30.06B | $2,310.17B |
| Sep 13, 2025 | $116,160.14 | $116,160.14 | $116,160.14 | $116,160.14 | $51.19B | $2,314.35B |
| Sep 12, 2025 | $115,503.17 | $115,503.17 | $115,503.17 | $115,503.17 | $43.75B | $2,299.76B |
| Sep 11, 2025 | $113,975.32 | $113,975.32 | $113,975.32 | $113,975.32 | $52.21B | $2,270.24B |
| Sep 10, 2025 | $111,547.44 | $111,547.44 | $111,547.44 | $111,547.44 | $45.34B | $2,222.03B |
| Sep 9, 2025 | $112,025.13 | $112,025.13 | $112,025.13 | $112,025.13 | $37.16B | $2,231.76B |
| Sep 8, 2025 | $111,131.99 | $111,131.99 | $111,131.99 | $111,131.99 | $22.15B | $2,213.76B |
| Sep 7, 2025 | $110,209.19 | $110,209.19 | $110,209.19 | $110,209.19 | $19.34B | $2,195.29B |
| Sep 6, 2025 | $110,662.18 | $110,662.18 | $110,662.18 | $110,662.18 | $56.02B | $2,204.05B |
| Sep 5, 2025 | $110,724.74 | $110,724.74 | $110,724.74 | $110,724.74 | $38.71B | $2,204.05B |
| Sep 4, 2025 | $111,711.52 | $111,711.52 | $111,711.52 | $111,711.52 | $36.41B | $2,225.37B |
| Sep 3, 2025 | $111,190.18 | $111,190.18 | $111,190.18 | $111,190.18 | $50.24B | $2,212.60B |
| Sep 2, 2025 | $109,162.69 | $109,162.69 | $109,162.69 | $109,162.69 | $43.00B | $2,174.10B |
| Sep 1, 2025 | $108,253.36 | $108,253.36 | $108,253.36 | $108,253.36 | $26.14B | $2,155.69B |
| Aug 31, 2025 | $108,781.96 | $108,781.96 | $108,781.96 | $108,781.96 | $27.80B | $2,166.17B |
| Aug 30, 2025 | $108,480.31 | $108,480.31 | $108,480.31 | $108,480.31 | $51.70B | $2,160.28B |
| Aug 29, 2025 | $112,525.60 | $112,525.60 | $112,525.60 | $112,525.60 | $34.22B | $2,239.42B |
| Aug 28, 2025 | $111,216.08 | $111,216.08 | $111,216.08 | $111,216.08 | $36.96B | $2,215.26B |
| Aug 27, 2025 | $111,842.71 | $111,842.71 | $111,842.71 | $111,842.71 | $43.02B | $2,227.03B |
| Aug 26, 2025 | $110,185.35 | $110,185.35 | $110,185.35 | $110,185.35 | $52.85B | $2,194.45B |
| Aug 25, 2025 | $113,399.55 | $113,399.55 | $113,399.55 | $113,399.55 | $40.68B | $2,259.66B |
| Aug 24, 2025 | $115,359.98 | $115,359.98 | $115,359.98 | $115,359.98 | $27.31B | $2,296.79B |
| Aug 23, 2025 | $116,834.25 | $116,834.25 | $116,834.25 | $116,834.25 | $50.88B | $2,326.17B |
| Aug 22, 2025 | $112,414.40 | $112,414.40 | $112,414.40 | $112,414.40 | $32.05B | $2,238.12B |
| Aug 21, 2025 | $114,252.40 | $114,252.40 | $114,252.40 | $114,252.40 | $42.17B | $2,274.47B |
| Aug 20, 2025 | $112,778.34 | $112,778.34 | $112,778.34 | $112,778.34 | $46.16B | $2,245.42B |
| Aug 19, 2025 | $116,256.41 | $116,256.41 | $116,256.41 | $116,256.41 | $47.34B | $2,313.56B |
| Aug 18, 2025 | $117,542.84 | $117,542.84 | $117,542.84 | $117,542.84 | $20.91B | $2,340.65B |
| Aug 17, 2025 | $117,501.22 | $117,501.22 | $117,501.22 | $117,501.22 | $23.20B | $2,339.47B |
| Aug 16, 2025 | $117,339.79 | $117,339.79 | $117,339.79 | $117,339.79 | $44.27B | $2,335.29B |
| Aug 15, 2025 | $118,405.60 | $118,405.60 | $118,405.60 | $118,405.60 | $73.82B | $2,360.04B |
| Aug 14, 2025 | $123,560.99 | $123,560.99 | $123,560.99 | $123,560.99 | $61.82B | $2,458.90B |
| Aug 13, 2025 | $120,202.53 | $120,202.53 | $120,202.53 | $120,202.53 | $46.94B | $2,392.85B |
| Aug 12, 2025 | $118,773.80 | $118,773.80 | $118,773.80 | $118,773.80 | $61.74B | $2,364.06B |
| Aug 11, 2025 | $119,266.93 | $119,266.93 | $119,266.93 | $119,266.93 | $37.16B | $2,374.10B |
| Aug 10, 2025 | $116,510.08 | $116,510.08 | $116,510.08 | $116,510.08 | $27.64B | $2,318.82B |
| Aug 9, 2025 | $116,688.37 | $116,688.37 | $116,688.37 | $116,688.37 | $33.02B | $2,323.03B |
| Aug 8, 2025 | $117,463.47 | $117,463.47 | $117,463.47 | $117,463.47 | $38.29B | $2,337.73B |
| Aug 7, 2025 | $115,022.10 | $115,022.10 | $115,022.10 | $115,022.10 | $32.05B | $2,289.30B |
| Aug 6, 2025 | $114,128.35 | $114,128.35 | $114,128.35 | $114,128.35 | $37.32B | $2,271.58B |
| Aug 5, 2025 | $115,138.69 | $115,138.69 | $115,138.69 | $115,138.69 | $32.49B | $2,292.40B |
| Aug 4, 2025 | $114,199.11 | $114,199.11 | $114,199.11 | $114,199.11 | $24.69B | $2,272.80B |
| Aug 3, 2025 | $112,554.90 | $112,554.90 | $112,554.90 | $112,554.90 | $33.54B | $2,240.41B |
| Aug 2, 2025 | $113,234.61 | $113,234.61 | $113,234.61 | $113,234.61 | $65.79B | $2,253.61B |
| Aug 1, 2025 | $115,700.00 | $115,700.00 | $115,700.00 | $115,700.00 | $45.24B | $2,302.20B |
| Jul 31, 2025 | $117,833.24 | $117,833.24 | $117,833.24 | $117,833.24 | $43.05B | $2,343.72B |
| Jul 30, 2025 | $117,853.31 | $117,853.31 | $117,853.31 | $117,853.31 | $42.86B | $2,345.13B |
| Jul 29, 2025 | $118,003.30 | $118,003.30 | $118,003.30 | $118,003.30 | $43.43B | $2,349.47B |
| Jul 28, 2025 | $119,418.91 | $119,418.91 | $119,418.91 | $119,418.91 | $30.22B | $2,376.52B |
| Jul 27, 2025 | $117,959.54 | $117,959.54 | $117,959.54 | $117,959.54 | $25.15B | $2,346.96B |
| Jul 26, 2025 | $117,540.81 | $117,540.81 | $117,540.81 | $117,540.81 | $91.62B | $2,338.86B |
| Jul 25, 2025 | $118,354.44 | $118,354.44 | $118,354.44 | $118,354.44 | $51.94B | $2,354.76B |
| Jul 24, 2025 | $118,629.06 | $118,629.06 | $118,629.06 | $118,629.06 | $45.23B | $2,359.93B |
| Jul 23, 2025 | $119,955.80 | $119,955.80 | $119,955.80 | $119,955.80 | $58.94B | $2,387.52B |
| Jul 22, 2025 | $117,482.47 | $117,482.47 | $117,482.47 | $117,482.47 | $46.34B | $2,337.37B |
| Jul 21, 2025 | $117,256.92 | $117,256.92 | $117,256.92 | $117,256.92 | $36.70B | $2,333.76B |
| Jul 20, 2025 | $117,901.63 | $117,901.63 | $117,901.63 | $117,901.63 | $23.93B | $2,345.40B |
| Jul 19, 2025 | $117,988.95 | $117,988.95 | $117,988.95 | $117,988.95 | $58.90B | $2,347.17B |
| Jul 18, 2025 | $119,445.37 | $119,445.37 | $119,445.37 | $119,445.37 | $49.28B | $2,376.24B |
| Jul 17, 2025 | $118,748.16 | $118,748.16 | $118,748.16 | $118,748.16 | $50.37B | $2,363.19B |
| Jul 16, 2025 | $117,678.19 | $117,678.19 | $117,678.19 | $117,678.19 | $80.30B | $2,341.22B |
| Jul 15, 2025 | $119,833.67 | $119,833.67 | $119,833.67 | $119,833.67 | $68.92B | $2,383.83B |
| Jul 14, 2025 | $119,117.56 | $119,117.56 | $119,117.56 | $119,117.56 | $27.31B | $2,369.05B |
| Jul 13, 2025 | $117,418.96 | $117,418.96 | $117,418.96 | $117,418.96 | $24.35B | $2,335.49B |
| Jul 12, 2025 | $117,571.03 | $117,571.03 | $117,571.03 | $117,571.03 | $64.19B | $2,338.61B |
| Jul 11, 2025 | $115,879.65 | $115,879.65 | $115,879.65 | $115,879.65 | $56.20B | $2,303.29B |
| Jul 10, 2025 | $111,327.53 | $111,327.53 | $111,327.53 | $111,327.53 | $37.08B | $2,215.21B |
| Jul 9, 2025 | $108,953.19 | $108,953.19 | $108,953.19 | $108,953.19 | $20.49B | $2,167.05B |
| Jul 8, 2025 | $108,300.72 | $108,300.72 | $108,300.72 | $108,300.72 | $25.49B | $2,153.78B |
| Jul 7, 2025 | $109,215.20 | $109,215.20 | $109,215.20 | $109,215.20 | $14.64B | $2,171.50B |
| Jul 6, 2025 | $108,217.47 | $108,217.47 | $108,217.47 | $108,217.47 | $10.04B | $2,152.34B |
| Jul 5, 2025 | $108,040.89 | $108,040.89 | $108,040.89 | $108,040.89 | $24.25B | $2,148.60B |
| Jul 4, 2025 | $109,602.20 | $109,602.20 | $109,602.20 | $109,602.20 | $29.89B | $2,179.66B |
| Jul 3, 2025 | $108,824.44 | $108,824.44 | $108,824.44 | $108,824.44 | $36.40B | $2,163.84B |
| Jul 2, 2025 | $105,613.40 | $105,613.40 | $105,613.40 | $105,613.40 | $25.03B | $2,100.09B |
| Jul 1, 2025 | $107,132.80 | $107,132.80 | $107,132.80 | $107,132.80 | $22.49B | $2,130.47B |
| Jun 30, 2025 | $108,396.62 | $108,396.62 | $108,396.62 | $108,396.62 | $14.88B | $2,155.18B |
| Jun 29, 2025 | $107,331.59 | $107,331.59 | $107,331.59 | $107,331.59 | $8.96B | $2,134.24B |
| Jun 28, 2025 | $107,078.92 | $107,078.92 | $107,078.92 | $107,078.92 | $25.19B | $2,129.02B |