Bitcoin
BTC
Rank #1
$92,966.00
Updated 25 days ago
Market Cap
$1,856.14B
24h Volume
$91.09B
Avg Volume (90d)
$71.21B
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 |