The world's first cryptocurrency, Bitcoin is stored and exchanged securely on the internet through a digital ledger known as a blockchain. Bitcoins are divisible into smaller units known as satoshis - each satoshi is worth 0.00000001 bitcoin.
| Date | Open | Close | High | Low | USD Chg | % Chg |
|---|---|---|---|---|---|---|
| 2025-09-12 | 115,424.42 | 116,275.80 | 116,759.05 | 114,839.47 | 851.38 | 0.7376 |
| 2025-09-11 | 114,207.52 | 115,424.42 | 116,312.01 | 113,496.00 | 1,216.90 | 1.0655 |
| 2025-09-10 | 111,574.42 | 114,146.19 | 114,409.08 | 111,417.66 | 2,571.77 | 2.3050 |
| 2025-09-09 | 111,838.06 | 111,574.42 | 113,257.82 | 110,829.00 | -263.65 | -0.2357 |
| 2025-09-08 | 110,950.07 | 111,933.28 | 112,814.05 | 110,911.02 | 983.20 | 0.8862 |
| 2025-09-07 | 110,495.84 | 110,975.12 | 111,582.05 | 110,488.84 | 479.28 | 0.4338 |
| 2025-09-06 | 110,939.60 | 110,524.62 | 110,970.91 | 110,027.94 | -414.98 | -0.3741 |
| 2025-09-05 | 111,459.72 | 110,852.70 | 113,218.39 | 110,380.82 | -607.02 | -0.5446 |
| 2025-09-04 | 111,228.58 | 111,429.46 | 111,658.10 | 109,380.15 | 200.88 | 0.1806 |
| 2025-09-03 | 111,066.50 | 111,105.30 | 112,499.78 | 110,602.76 | 38.80 | 0.0349 |
| 2025-09-02 | 110,173.42 | 110,996.88 | 111,711.00 | 108,472.93 | 823.46 | 0.7474 |
| 2025-09-01 | 107,282.34 | 110,242.65 | 110,495.51 | 107,269.67 | 2,960.31 | 2.7594 |
| 2025-08-31 | 108,822.54 | 107,293.25 | 109,211.40 | 107,282.34 | -1,529.30 | -1.4053 |
| 2025-08-30 | 108,500.10 | 108,778.09 | 109,456.96 | 108,160.92 | 277.99 | 0.2562 |
| 2025-08-29 | 111,557.35 | 108,500.10 | 111,583.37 | 107,523.44 | -3,057.25 | -2.7405 |
| 2025-08-28 | 112,791.72 | 111,557.35 | 113,394.95 | 111,364.35 | -1,234.38 | -1.0944 |
| 2025-08-27 | 111,558.50 | 112,693.34 | 113,001.04 | 110,490.68 | 1,134.84 | 1.0173 |
| 2025-08-26 | 110,086.06 | 111,524.00 | 112,286.99 | 109,485.35 | 1,437.94 | 1.3062 |
| 2025-08-25 | 112,590.00 | 110,103.44 | 112,800.00 | 108,900.54 | -2,486.56 | -2.2085 |
| 2025-08-24 | 115,066.71 | 112,756.92 | 115,151.80 | 112,087.14 | -2,309.79 | -2.0073 |
| 2025-08-23 | 115,780.06 | 115,066.71 | 115,957.29 | 114,609.46 | -713.35 | -0.6161 |
| 2025-08-22 | 112,904.96 | 115,766.21 | 117,375.18 | 111,703.88 | 2,861.25 | 2.5342 |
| 2025-08-21 | 113,999.74 | 113,088.45 | 113,999.74 | 111,980.44 | -911.29 | -0.7994 |
| 2025-08-20 | 113,570.34 | 113,907.41 | 114,807.99 | 112,414.31 | 337.07 | 0.2968 |
| 2025-08-19 | 115,196.36 | 113,570.34 | 115,882.63 | 112,671.38 | -1,626.02 | -1.4115 |
| 2025-08-18 | 115,552.65 | 115,196.36 | 117,023.03 | 114,730.17 | -356.29 | -0.3083 |
| 2025-08-17 | 118,173.01 | 115,534.49 | 118,551.87 | 115,157.70 | -2,638.52 | -2.2328 |
| 2025-08-16 | 117,853.66 | 117,874.58 | 118,173.01 | 117,297.54 | 20.91 | 0.0177 |
| 2025-08-15 | 118,948.23 | 117,963.97 | 119,310.07 | 116,895.87 | -984.26 | -0.8275 |
| 2025-08-14 | 123,273.93 | 119,019.57 | 123,297.72 | 117,475.88 | -4,254.36 | -3.4511 |
| 2025-08-13 | 119,393.84 | 123,157.40 | 124,290.93 | 118,998.52 | 3,763.56 | 3.1522 |
| 2025-08-12 | 119,040.31 | 119,393.84 | 120,247.06 | 118,277.34 | 353.53 | 0.2970 |
| 2025-08-11 | 121,699.45 | 119,081.38 | 122,289.87 | 118,386.47 | -2,618.07 | -2.1513 |
| 2025-08-10 | 118,488.12 | 121,730.00 | 121,997.85 | 117,507.32 | 3,241.88 | 2.7360 |
| 2025-08-09 | 116,627.59 | 118,488.12 | 118,693.02 | 116,412.37 | 1,860.53 | 1.5953 |
| 2025-08-08 | 116,853.58 | 116,586.07 | 117,237.52 | 115,920.63 | -267.50 | -0.2289 |
| 2025-08-07 | 114,437.18 | 116,792.56 | 117,678.25 | 114,281.88 | 2,355.38 | 2.0582 |
| 2025-08-06 | 113,431.92 | 114,329.44 | 115,741.54 | 113,374.45 | 897.52 | 0.7912 |
| 2025-08-05 | 114,291.54 | 113,374.45 | 115,004.87 | 112,735.14 | -917.09 | -0.8024 |
| 2025-08-04 | 114,405.91 | 114,227.39 | 115,718.03 | 114,195.84 | -178.52 | -0.1560 |
| 2025-08-03 | 113,388.68 | 114,559.13 | 114,924.93 | 113,347.44 | 1,170.45 | 1.0322 |
| 2025-08-02 | 113,997.16 | 113,388.68 | 114,011.15 | 112,005.97 | -608.48 | -0.5338 |
| 2025-08-01 | 115,558.97 | 113,991.32 | 115,917.95 | 112,728.88 | -1,567.64 | -1.3566 |
| 2025-07-31 | 118,535.44 | 115,688.01 | 118,899.63 | 114,786.06 | -2,847.43 | -2.4022 |
| 2025-07-30 | 117,985.76 | 118,437.47 | 118,734.74 | 115,850.00 | 451.71 | 0.3829 |
| 2025-07-29 | 118,425.74 | 117,988.08 | 119,138.11 | 117,131.97 | -437.66 | -0.3696 |
| 2025-07-28 | 119,348.25 | 118,526.39 | 119,661.98 | 117,489.21 | -821.86 | -0.6886 |
| 2025-07-27 | 118,247.23 | 119,242.52 | 119,795.34 | 117,894.25 | 995.29 | 0.8417 |
| 2025-07-26 | 117,461.20 | 118,209.54 | 118,365.73 | 117,376.07 | 748.34 | 0.6371 |
| 2025-07-25 | 115,892.96 | 117,545.01 | 117,640.57 | 114,783.17 | 1,652.05 | 1.4255 |
| 2025-07-24 | 117,906.38 | 115,904.75 | 119,472.47 | 115,112.25 | -2,001.63 | -1.6976 |
| 2025-07-23 | 118,802.59 | 118,045.76 | 119,238.84 | 117,380.64 | -756.83 | -0.6370 |
| 2025-07-22 | 116,817.05 | 118,833.12 | 120,249.48 | 116,742.46 | 2,016.07 | 1.7258 |
| 2025-07-21 | 118,599.04 | 116,817.05 | 119,561.62 | 116,722.63 | -1,781.99 | -1.5025 |
| 2025-07-20 | 118,020.03 | 118,586.66 | 118,838.50 | 116,758.41 | 566.63 | 0.4801 |
| 2025-07-19 | 118,214.82 | 118,035.42 | 118,524.36 | 117,466.80 | -179.40 | -0.1518 |
| 2025-07-18 | 120,519.72 | 118,214.82 | 120,774.21 | 116,956.01 | -2,304.90 | -1.9125 |
| 2025-07-17 | 118,477.36 | 120,389.75 | 120,800.81 | 117,694.00 | 1,912.39 | 1.6141 |
| 2025-07-16 | 117,624.59 | 118,413.62 | 120,027.80 | 117,551.23 | 789.03 | 0.6708 |
| 2025-07-15 | 117,457.15 | 117,624.59 | 118,350.00 | 115,976.31 | 167.44 | 0.1426 |
| 2025-07-14 | 121,392.76 | 117,366.90 | 122,979.87 | 116,471.48 | -4,025.86 | -3.3164 |
| 2025-07-13 | 117,930.00 | 121,035.72 | 121,282.80 | 117,766.77 | 3,105.72 | 2.6335 |
| 2025-07-12 | 117,806.92 | 117,873.60 | 118,155.74 | 117,072.53 | 66.68 | 0.0566 |
| 2025-07-11 | 116,565.54 | 117,806.92 | 118,672.53 | 116,565.54 | 1,241.38 | 1.0650 |
| 2025-07-10 | 111,141.11 | 116,938.38 | 116,973.56 | 110,742.91 | 5,797.28 | 5.2161 |
| 2025-07-09 | 108,556.20 | 111,176.96 | 111,900.69 | 108,450.01 | 2,620.76 | 2.4142 |
| 2025-07-08 | 108,011.98 | 108,556.20 | 109,169.31 | 107,979.30 | 544.22 | 0.5039 |
| 2025-07-07 | 109,150.01 | 108,011.98 | 109,231.92 | 107,578.24 | -1,138.03 | -1.0426 |
| 2025-07-06 | 108,037.26 | 109,231.92 | 109,659.86 | 107,860.90 | 1,194.66 | 1.1058 |
| 2025-07-05 | 108,222.60 | 108,042.32 | 108,319.23 | 107,934.78 | -180.28 | -0.1666 |
| 2025-07-04 | 109,004.81 | 108,307.84 | 109,221.85 | 107,319.05 | -696.97 | -0.6394 |
| 2025-07-03 | 108,965.56 | 109,205.57 | 110,380.01 | 108,839.70 | 240.01 | 0.2203 |
| 2025-07-02 | 106,399.00 | 108,962.53 | 109,708.16 | 106,293.24 | 2,563.53 | 2.4094 |
| 2025-07-01 | 107,084.26 | 106,399.00 | 107,206.22 | 105,304.03 | -685.26 | -0.6399 |
| 2025-06-30 | 108,469.91 | 107,121.30 | 108,483.32 | 106,898.14 | -1,348.61 | -1.2433 |
| 2025-06-29 | 107,306.51 | 108,469.91 | 108,800.00 | 107,269.70 | 1,163.40 | 1.0842 |
| 2025-06-28 | 107,254.93 | 107,306.51 | 107,591.14 | 107,151.02 | 51.58 | 0.0481 |
| 2025-06-27 | 107,612.05 | 107,254.83 | 107,776.09 | 106,458.77 | -357.22 | -0.3320 |
| 2025-06-26 | 107,862.42 | 107,556.97 | 108,109.61 | 106,695.58 | -305.45 | -0.2832 |
| 2025-06-25 | 106,228.90 | 107,930.77 | 108,280.26 | 106,080.01 | 1,701.87 | 1.6021 |
| 2025-06-24 | 104,855.73 | 106,080.01 | 106,782.80 | 104,815.76 | 1,224.28 | 1.1676 |
| 2025-06-23 | 101,285.54 | 104,992.72 | 106,030.33 | 100,069.50 | 3,707.18 | 3.6601 |
| 2025-06-22 | 102,537.62 | 101,318.69 | 102,964.21 | 98,444.27 | -1,218.93 | -1.1888 |
| 2025-06-21 | 103,366.45 | 102,494.47 | 104,002.35 | 101,196.49 | -871.98 | -0.8436 |
| 2025-06-20 | 104,271.89 | 103,385.57 | 106,481.94 | 102,527.69 | -886.32 | -0.8500 |
| 2025-06-19 | 104,965.76 | 104,271.89 | 105,093.83 | 104,038.54 | -693.87 | -0.6610 |
| 2025-06-18 | 105,323.95 | 104,965.76 | 105,539.82 | 103,659.57 | -358.19 | -0.3401 |
| 2025-06-17 | 107,461.34 | 105,388.51 | 107,461.34 | 103,414.94 | -2,072.83 | -1.9289 |
| 2025-06-16 | 106,300.01 | 107,461.34 | 108,835.30 | 106,207.26 | 1,161.33 | 1.0925 |
| 2025-06-15 | 105,565.75 | 106,300.01 | 106,307.21 | 104,552.96 | 734.26 | 0.6955 |
| 2025-06-14 | 105,336.69 | 105,590.93 | 105,724.16 | 104,413.68 | 254.24 | 0.2414 |
| 2025-06-13 | 104,417.06 | 105,392.83 | 106,147.30 | 103,991.66 | 975.77 | 0.9345 |
| 2025-06-12 | 107,582.34 | 104,252.15 | 108,437.94 | 103,215.79 | -3,330.19 | -3.0955 |
| 2025-06-11 | 109,612.13 | 107,697.69 | 110,341.00 | 107,582.34 | -1,914.45 | -1.7466 |
| 2025-06-10 | 109,547.16 | 109,606.93 | 110,322.78 | 108,508.90 | 59.77 | 0.0546 |
| 2025-06-09 | 105,599.12 | 109,547.16 | 110,416.67 | 105,381.59 | 3,948.04 | 3.7387 |
| 2025-06-08 | 105,664.93 | 105,667.00 | 106,499.82 | 105,114.52 | 2.07 | 0.0020 |
| 2025-06-07 | 104,845.51 | 105,664.93 | 105,951.58 | 104,752.21 | 819.42 | 0.7815 |
| 2025-06-06 | 102,780.01 | 104,909.10 | 105,401.29 | 102,776.78 | 2,129.09 | 2.0715 |
| 2025-06-05 | 105,282.49 | 102,780.01 | 105,866.47 | 100,583.08 | -2,502.48 | -2.3769 |
| 2025-06-04 | 105,479.10 | 105,206.81 | 105,979.85 | 104,366.51 | -272.29 | -0.2581 |
| 2025-06-03 | 105,331.20 | 105,514.59 | 106,836.01 | 104,952.86 | 183.39 | 0.1741 |
| 2025-06-02 | 105,019.36 | 105,310.55 | 106,515.76 | 103,784.44 | 291.19 | 0.2773 |
| 2025-06-01 | 104,706.63 | 104,777.50 | 105,907.23 | 103,834.65 | 70.86 | 0.0677 |
| 2025-05-31 | 103,816.87 | 104,773.17 | 104,940.48 | 103,354.76 | 956.30 | 0.9211 |
| 2025-05-30 | 106,094.34 | 103,816.87 | 106,317.15 | 103,174.94 | -2,277.47 | -2.1466 |
| 2025-05-29 | 107,048.85 | 106,094.34 | 108,923.87 | 105,273.52 | -954.51 | -0.8917 |
| 2025-05-28 | 109,060.50 | 107,617.43 | 109,163.04 | 106,878.51 | -1,443.07 | -1.3232 |
| 2025-05-27 | 109,217.04 | 108,933.74 | 110,762.06 | 108,509.00 | -283.29 | -0.2594 |
| 2025-05-26 | 109,730.18 | 109,144.58 | 110,427.43 | 107,885.03 | -585.60 | -0.5337 |
| 2025-05-25 | 108,205.95 | 109,716.65 | 109,804.46 | 106,753.93 | 1,510.70 | 1.3961 |
| 2025-05-24 | 108,560.00 | 108,205.95 | 109,466.31 | 107,266.03 | -354.05 | -0.3261 |
| 2025-05-23 | 110,724.17 | 108,479.36 | 111,335.06 | 107,005.13 | -2,244.81 | -2.0274 |
| 2025-05-22 | 111,626.01 | 110,790.39 | 111,891.30 | 110,313.76 | -835.62 | -0.7486 |
| 2025-05-21 | 107,284.40 | 111,486.19 | 111,762.59 | 106,162.37 | 4,201.79 | 3.9165 |
| 2025-05-20 | 106,203.45 | 107,284.40 | 107,441.06 | 104,254.51 | 1,080.95 | 1.0178 |
| 2025-05-19 | 102,925.79 | 105,999.84 | 106,810.00 | 102,222.61 | 3,074.05 | 2.9867 |
| 2025-05-18 | 103,337.05 | 102,890.45 | 106,951.27 | 102,890.45 | -446.60 | -0.4322 |
| 2025-05-17 | 103,560.67 | 103,454.03 | 103,716.05 | 102,723.45 | -106.63 | -0.1030 |
| 2025-05-16 | 103,885.02 | 103,560.67 | 104,505.93 | 102,704.49 | -324.36 | -0.3122 |
| 2025-05-15 | 102,874.75 | 103,914.14 | 104,397.13 | 101,437.11 | 1,039.39 | 1.0103 |
| 2025-05-14 | 103,733.68 | 102,913.73 | 104,259.81 | 102,661.52 | -819.95 | -0.7904 |
| 2025-05-13 | 102,664.11 | 103,764.37 | 104,978.23 | 102,330.68 | 1,100.26 | 1.0717 |
| 2025-05-12 | 103,998.31 | 102,664.11 | 105,686.56 | 101,098.09 | -1,334.20 | -1.2829 |
| 2025-05-11 | 104,165.17 | 103,998.31 | 105,022.72 | 103,463.32 | -166.86 | -0.1602 |
| 2025-05-10 | 103,199.44 | 104,156.40 | 104,738.75 | 103,085.97 | 956.96 | 0.9273 |
| 2025-05-09 | 102,766.60 | 103,199.44 | 104,000.00 | 102,450.74 | 432.84 | 0.4212 |
| 2025-05-08 | 99,290.68 | 102,766.60 | 103,482.39 | 98,760.75 | 3,475.92 | 3.5008 |
| 2025-05-07 | 96,530.48 | 99,020.82 | 99,381.73 | 95,961.92 | 2,490.34 | 2.5798 |
| 2025-05-06 | 94,495.51 | 96,584.02 | 97,570.72 | 93,516.81 | 2,088.51 | 2.2102 |
| 2025-05-05 | 94,440.59 | 94,534.97 | 95,128.74 | 93,643.81 | 94.38 | 0.0999 |
| 2025-05-04 | 95,815.52 | 94,416.16 | 96,120.29 | 93,778.09 | -1,399.36 | -1.4605 |
| 2025-05-03 | 96,557.05 | 95,747.71 | 96,625.98 | 95,622.49 | -809.34 | -0.8382 |
| 2025-05-02 | 96,933.77 | 96,533.75 | 97,901.05 | 96,352.65 | -400.02 | -0.4127 |
| 2025-05-01 | 94,791.26 | 96,986.35 | 97,422.70 | 94,791.26 | 2,195.09 | 2.3157 |
| 2025-04-30 | 95,062.65 | 94,791.26 | 95,241.00 | 93,077.30 | -271.39 | -0.2855 |
| 2025-04-29 | 94,372.46 | 94,947.63 | 95,472.74 | 93,795.75 | 575.17 | 0.6095 |
| 2025-04-28 | 94,075.27 | 94,599.50 | 95,588.03 | 93,543.53 | 524.23 | 0.5572 |
| 2025-04-27 | 94,099.17 | 94,124.73 | 94,503.35 | 92,883.22 | 25.56 | 0.0272 |
| 2025-04-26 | 94,707.97 | 94,079.96 | 95,136.07 | 93,944.86 | -628.01 | -0.6631 |
| 2025-04-25 | 93,127.40 | 94,707.97 | 95,935.69 | 93,059.00 | 1,580.57 | 1.6972 |
| 2025-04-24 | 92,680.48 | 93,230.34 | 93,948.23 | 91,817.09 | 549.86 | 0.5933 |
| 2025-04-23 | 93,242.12 | 92,593.33 | 94,378.89 | 92,363.13 | -648.79 | -0.6958 |
| 2025-04-22 | 88,263.56 | 93,195.04 | 93,805.66 | 87,984.16 | 4,931.48 | 5.5872 |
| 2025-04-21 | 87,294.90 | 88,281.63 | 88,693.97 | 86,452.21 | 986.74 | 1.1303 |
| 2025-04-20 | 85,202.57 | 87,228.29 | 87,520.72 | 84,000.58 | 2,025.72 | 2.3775 |
| 2025-04-19 | 85,140.00 | 85,199.40 | 85,504.96 | 84,781.69 | 59.40 | 0.0698 |
| 2025-04-18 | 84,730.87 | 85,140.00 | 85,192.70 | 84,342.96 | 409.13 | 0.4829 |
| 2025-04-17 | 84,045.67 | 84,690.47 | 85,460.25 | 83,854.48 | 644.80 | 0.7672 |
| 2025-04-16 | 83,490.89 | 84,045.67 | 85,327.68 | 83,219.29 | 554.78 | 0.6645 |