SEARCH

Bitcoin (BTC) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Bitcoin (BTC) Denominated in US dollar in 2025

High: 123,374.5600 on 13/08/2025

Low: 76,255.1000 on 08/04/2025

Today's Live Rate: 1 BTC 0.0000 USD

See Today's Bitcoin (BTC) Prices in US dollar

Historical Graph For Converting Bitcoin (BTC)s into US dollars in 2025

Loading

Table of 1 Bitcoin (BTC) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

August

Wednesday 13 August 2025
120,128.2400
123,735.3800
118,948.1800
123,374.5600
Tuesday 12 August 2025
118,714.5800
120,325.9900
118,214.2800
120,128.2400
Monday 11 August 2025
119,311.7000
122,309.7100
118,106.9100
118,714.5800
Sunday 10 August 2025
116,501.2800
119,320.7600
116,496.3500
119,311.7000
Saturday 9 August 2025
116,692.8600
117,940.2900
116,360.0500
116,501.2800
Friday 8 August 2025
117,522.2800
117,698.3800
115,895.3500
116,692.8600
Thursday 7 August 2025
115,038.4500
117,690.8700
114,288.6300
117,522.2800
Wednesday 6 August 2025
114,127.6300
115,748.2200
113,364.7300
115,038.4500
Tuesday 5 August 2025
115,065.9000
115,111.3900
112,629.4900
114,127.6300
Monday 4 August 2025
114,238.8300
115,744.5600
114,140.4100
115,065.9000
Sunday 3 August 2025
112,546.3200
114,803.5100
111,925.9500
114,238.8300
Saturday 2 August 2025
113,263.4800
114,033.9800
112,006.3600
112,546.3200
Friday 1 August 2025
115,765.3600
116,060.6800
112,682.8200
113,263.4800

July

Thursday 31 July 2025
117,853.3000
118,927.1500
115,493.7700
115,765.3600
Wednesday 30 July 2025
117,942.1100
118,800.1000
115,769.4700
117,853.3000
Tuesday 29 July 2025
118,059.9200
119,285.9600
116,933.7300
117,942.1100
Monday 28 July 2025
119,468.7100
119,835.4400
117,403.2800
118,059.9200
Sunday 27 July 2025
118,822.0000
118,527.0000
117,914.0000
118,157.0000
Saturday 26 July 2025
118,143.0000
118,209.0000
117,356.0000
117,971.2700
Friday 25 July 2025
118,397.3300
118,523.2700
114,756.3700
117,644.1100
Thursday 24 July 2025
118,808.7800
119,555.8800
117,214.4200
118,397.3300
Wednesday 23 July 2025
120,023.5000
120,167.5000
117,361.8900
118,808.7800
Tuesday 22 July 2025
117,441.7500
120,298.6500
116,186.2300
120,023.5000
Monday 21 July 2025
117,328.6100
119,712.2000
116,581.7000
117,441.7500
Sunday 20 July 2025
117,913.2700
118,903.9100
116,533.2200
117,328.6100
Saturday 19 July 2025
118,025.9200
118,572.5300
117,339.4100
117,913.2700
Friday 18 July 2025
119,282.7400
120,911.1600
116,902.9200
118,025.9200
Thursday 17 July 2025
118,700.3700
121,020.9500
117,485.9800
119,282.7400
Wednesday 16 July 2025
117,777.9000
120,122.2200
117,043.9200
118,700.3700
Tuesday 15 July 2025
119,869.0100
119,958.9400
115,709.6400
117,777.9000
Monday 14 July 2025
119,127.6600
123,220.2800
118,951.5500
119,869.0100
Sunday 13 July 2025
117,468.1600
119,503.5600
117,264.6000
119,127.6600
Saturday 12 July 2025
117,573.9200
118,239.9900
116,954.0900
117,468.1600
Friday 11 July 2025
116,023.3400
118,890.3200
115,236.6900
117,573.9200
Thursday 10 July 2025
111,291.7000
116,848.3100
110,555.5200
116,023.3400
Wednesday 9 July 2025
108,955.0500
112,077.2100
108,341.9200
111,291.7000
Tuesday 8 July 2025
108,277.1600
109,248.3100
107,445.0400
108,955.0500
Monday 7 July 2025
109,233.9300
109,737.8300
107,513.9700
108,277.1600
Sunday 6 July 2025
108,244.5100
109,728.9600
107,846.0200
109,233.9300
Saturday 5 July 2025
108,027.7100
108,444.7300
107,798.1600
108,244.5100
Friday 4 July 2025
109,638.9700
109,810.0200
107,283.9200
108,027.7100
Thursday 3 July 2025
108,886.6200
110,584.4000
108,579.5600
109,638.9700
Wednesday 2 July 2025
105,724.1800
109,818.4700
105,143.1000
108,886.6200
Tuesday 1 July 2025
107,169.8200
107,574.0800
105,295.0200
105,724.1800

June

Monday 30 June 2025
108,391.8700
108,815.6600
106,756.3800
107,169.8200
Sunday 29 June 2025
107,346.4400
108,538.3600
107,233.5800
108,391.8700
Saturday 28 June 2025
107,105.1600
107,591.4800
106,884.1500
107,346.4400
Friday 27 June 2025
107,012.1700
107,793.9900
106,421.8200
107,105.1600
Thursday 26 June 2025
107,399.8800
108,330.6000
106,605.5000
107,012.1700
Wednesday 25 June 2025
106,133.2500
108,196.7800
105,880.4800
107,399.8800
Tuesday 24 June 2025
105,423.7300
106,358.7800
104,710.6500
106,133.2500
Monday 23 June 2025
101,015.4200
106,134.0900
99,685.0700
105,423.7300
Sunday 22 June 2025
102,165.6800
103,430.0900
98,264.4600
101,015.4200
Saturday 21 June 2025
103,313.3100
104,021.0100
100,925.5300
102,165.6800
Friday 20 June 2025
104,699.7200
106,559.4500
102,367.7700
103,313.3100
Thursday 19 June 2025
104,927.8700
105,264.3800
103,951.4400
104,699.7200
Wednesday 18 June 2025
104,598.6800
105,579.8400
103,547.1500
104,927.8700
Tuesday 17 June 2025
106,855.3900
107,795.3100
103,378.6400
104,598.6800
Monday 16 June 2025
105,625.2300
109,014.3300
105,016.8100
106,855.3900
Sunday 15 June 2025
105,481.1300
106,189.6300
104,546.1100
105,625.2300
Saturday 14 June 2025
106,121.0800
106,260.0800
104,386.2900
105,481.1300
Friday 13 June 2025
105,726.0400
106,224.7600
102,773.1400
106,121.0800
Thursday 12 June 2025
108,676.7800
108,843.8100
105,721.7300
105,726.0400
Wednesday 11 June 2025
110,296.2000
110,425.6400
108,096.8200
108,676.7800
Tuesday 10 June 2025
110,302.1200
110,403.6000
108,373.4400
110,296.2000
Monday 9 June 2025
105,779.2800
110,543.8900
105,372.6200
110,302.1200
Sunday 8 June 2025
105,625.2300
106,537.2500
105,042.0300
105,779.2800
Saturday 7 June 2025
104,392.5400
105,974.4200
103,976.2900
105,625.2300
Friday 6 June 2025
101,580.6100
105,426.2400
101,174.9700
104,392.5400
Thursday 5 June 2025
104,746.0000
105,975.1100
100,418.6100
101,580.6100
Wednesday 4 June 2025
105,447.6600
106,044.5500
104,206.6900
104,746.0000
Tuesday 3 June 2025
105,908.7900
106,888.1200
104,926.8800
105,447.6600
Monday 2 June 2025
105,702.1900
105,988.2200
103,708.7100
105,908.7900
Sunday 1 June 2025
104,654.6500
105,924.7700
103,823.8800
105,702.1900

May

Saturday 31 May 2025
104,039.2700
104,959.6100
103,127.7500
104,654.6500
Friday 30 May 2025
105,586.7800
106,348.1900
103,650.4300
104,039.2700
Thursday 29 May 2025
107,821.1100
108,929.9500
105,327.7900
105,586.7800
Wednesday 28 May 2025
108,975.9500
109,328.6100
106,799.9400
107,821.1100
Tuesday 27 May 2025
110,100.0000
110,376.0000
109,494.0000
109,471.0000
Monday 26 May 2025
110,116.0000
110,161.0000
109,684.0000
110,017.0000
Sunday 25 May 2025
107,042.0000
107,647.0000
106,954.0000
107,664.0000
Saturday 24 May 2025
107,332.9100
109,512.5600
106,896.2800
107,779.4600
Friday 23 May 2025
111,722.1100
111,810.2600
106,807.6200
107,332.9100
Thursday 22 May 2025
109,699.8600
111,998.9600
109,250.4000
111,722.1100
Wednesday 21 May 2025
106,875.8800
110,778.4900
106,133.6200
109,699.8600
Tuesday 20 May 2025
105,618.1900
107,339.7200
104,220.5900
106,875.8800
Monday 19 May 2025
106,488.6200
107,117.4600
102,104.3700
105,618.1900
Sunday 18 May 2025
103,159.3200
106,670.6300
103,144.5800
106,488.6200
Saturday 17 May 2025
103,499.6000
103,729.2900
102,642.3900
103,159.3200
Friday 16 May 2025
103,787.6400
104,594.1900
103,138.1800
103,499.6000
Thursday 15 May 2025
103,543.7600
104,197.6500
101,407.1400
103,787.6400
Wednesday 14 May 2025
104,136.5900
104,357.4700
102,615.6800
103,543.7600
Tuesday 13 May 2025
102,802.4400
105,015.1400
101,466.1600
104,136.5900
Monday 12 May 2025
104,124.0200
105,783.3500
100,723.1800
102,802.4400
Sunday 11 May 2025
104,814.0800
104,958.2900
103,353.8700
104,124.0200
Saturday 10 May 2025
102,982.3000
104,980.2300
102,830.2000
104,814.0800
Friday 9 May 2025
103,259.0000
104,353.7400
102,332.4300
102,982.3000
Thursday 8 May 2025
97,052.2700
104,147.9700
96,905.1800
103,259.0000
Wednesday 7 May 2025
96,835.8700
97,720.0200
95,816.5600
97,052.2700
Tuesday 6 May 2025
94,767.9500
96,911.5200
93,382.9100
96,835.8700
Monday 5 May 2025
94,394.0900
95,224.2100
93,694.4200
94,767.9500
Sunday 4 May 2025
95,903.1400
96,326.9500
94,313.2700
94,394.0900
Saturday 3 May 2025
96,925.0700
96,963.8900
95,826.0000
95,903.1400
Friday 2 May 2025
96,519.3100
97,939.9900
96,386.7800
96,925.0700
Thursday 1 May 2025
94,186.1400
97,505.3800
94,150.9200
96,519.3100

April

Wednesday 30 April 2025
94,274.1600
95,250.7700
92,968.8500
94,186.1400
Tuesday 29 April 2025
95,035.0600
95,487.2000
93,780.5100
94,274.1600
Monday 28 April 2025
93,777.4400
95,636.6600
92,864.3500
95,035.0600
Sunday 27 April 2025
94,663.6600
95,346.4300
93,671.2200
93,777.4400
Saturday 26 April 2025
94,711.2400
95,258.0300
93,916.4800
94,663.6600
Friday 25 April 2025
94,022.4800
95,924.1900
92,883.1100
94,711.2400
Thursday 24 April 2025
93,729.2300
94,047.5400
91,693.2100
94,022.4800
Wednesday 23 April 2025
93,483.3000
94,656.6500
91,943.0300
93,729.2300
Tuesday 22 April 2025
87,515.5700
93,937.0700
87,084.8400
93,483.3000
Monday 21 April 2025
85,167.1400
88,526.3000
85,132.5200
87,515.5700
Sunday 20 April 2025
85,061.5400
85,302.3000
83,954.5400
85,167.1400
Saturday 19 April 2025
84,459.9600
85,614.2700
84,355.7000
85,061.5400
Friday 18 April 2025
84,943.4200
85,132.7500
84,287.7300
84,459.9600
Thursday 17 April 2025
84,029.4000
85,472.2300
83,725.9800
84,943.4200
Wednesday 16 April 2025
83,638.1700
85,485.3500
83,094.9600
84,029.4000
Tuesday 15 April 2025
84,872.0000
86,186.0000
85,477.0000
85,646.0000
Monday 14 April 2025
84,158.0000
85,668.0000
84,344.0000
84,524.0000
Sunday 13 April 2025
83,805.0000
84,543.0000
83,019.7600
83,730.9200
Saturday 12 April 2025
83,386.0000
85,899.7400
82,766.9300
85,272.1200
Friday 11 April 2025
79,554.9600
84,266.5100
78,924.2700
83,386.0000
Thursday 10 April 2025
82,587.0300
82,710.1300
78,405.8200
79,554.9600
Wednesday 9 April 2025
76,255.1000
83,574.0600
74,569.8600
82,587.0300
Tuesday 8 April 2025
79,143.0600
80,835.8300
76,181.2400
76,255.1000
Monday 7 April 2025
78,365.5700
81,172.2700
74,426.9300
79,143.0600
Sunday 6 April 2025
83,503.3700
83,756.1000
77,079.9300
78,365.5700
Saturday 5 April 2025
83,860.2100
84,230.4400
82,357.5200
83,503.3700
Friday 4 April 2025
83,158.8000
84,716.0200
81,648.6800
83,860.2100
Thursday 3 April 2025
82,490.5800
83,928.4100
81,178.5700
83,158.8000
Wednesday 2 April 2025
85,174.9600
88,505.2400
82,299.2000
82,490.5800
Tuesday 1 April 2025
82,539.5200
85,554.9800
82,419.9800
85,174.9600

March

Monday 31 March 2025
83,447.0000
83,757.0000
81,378.0000
81,782.0000
Sunday 30 March 2025
82,694.0000
83,237.0000
82,959.0000
83,055.0000
Saturday 29 March 2025
84,387.0100
84,583.0200
81,634.2300
82,625.6500
Friday 28 March 2025
87,218.8900
87,492.3900
83,544.6300
84,387.0100
Thursday 27 March 2025
86,923.9500
87,779.0200
85,817.8400
87,218.8900
Wednesday 26 March 2025
87,439.7000
88,297.1200
85,867.6600
86,923.9500
Tuesday 25 March 2025
87,520.4800
88,575.0000
86,325.1800
87,439.7000
Monday 24 March 2025
86,091.6700
88,782.5200
85,546.7100
87,520.4800
Sunday 23 March 2025
83,837.3900
86,126.4500
83,807.2000
86,091.6700
Saturday 22 March 2025
84,060.4800
84,503.6800
83,661.6500
83,837.3900
Friday 21 March 2025
84,178.3100
84,798.7000
83,129.1700
84,060.4800
Thursday 20 March 2025
86,878.5000
87,483.4000
83,611.6600
84,178.3100
Wednesday 19 March 2025
82,716.7400
87,036.4500
82,562.0300
86,878.5000
Tuesday 18 March 2025
84,025.1200
84,039.3000
81,137.3900
82,716.7400
Monday 17 March 2025
82,572.3700
84,760.9800
82,442.9500
84,025.1200
Sunday 16 March 2025
84,355.9200
85,083.1000
81,992.1900
82,572.3700
Saturday 15 March 2025
83,995.4700
84,688.8200
83,628.7300
84,355.9200
Friday 14 March 2025
81,081.4300
85,315.9000
80,787.8100
83,995.4700
Thursday 13 March 2025
83,665.1400
84,307.2900
79,915.4000
81,081.4300
Wednesday 12 March 2025
82,919.4700
84,410.2900
80,596.1100
83,665.1400
Tuesday 11 March 2025
78,561.6200
83,608.2600
76,581.5200
82,919.4700
Monday 10 March 2025
80,719.0500
84,037.2500
77,420.9200
78,561.6200
Sunday 9 March 2025
86,225.0000
86,509.8500
80,006.7600
80,719.0500
Saturday 8 March 2025
86,766.6100
86,860.8900
85,206.9700
86,225.0000
Friday 7 March 2025
89,931.9100
91,275.2500
84,649.2500
86,766.6100
Thursday 6 March 2025
90,610.8000
92,808.8300
87,818.3300
89,931.9100
Wednesday 5 March 2025
87,255.4200
91,001.9800
86,341.8700
90,610.8000
Tuesday 4 March 2025
86,158.9500
88,941.9700
81,449.4300
87,255.4200
Monday 3 March 2025
94,275.7600
94,415.6500
85,071.6600
86,158.9500
Sunday 2 March 2025
86,050.5800
95,106.0400
85,047.8200
94,275.7600
Saturday 1 March 2025
84,322.5700
86,537.6200
83,798.9600
86,050.5800

February

Friday 28 February 2025
83,979.0000
84,316.0000
78,393.0000
78,921.0000
Thursday 27 February 2025
85,478.0000
86,659.0000
85,896.0000
86,372.0000
Wednesday 26 February 2025
87,384.0000
88,591.0000
88,222.0000
84,128.3800
Tuesday 25 February 2025
91,536.9700
92,540.3500
85,944.1400
88,609.2600
Monday 24 February 2025
96,274.1200
96,514.2600
91,349.7700
91,536.9700
Sunday 23 February 2025
96,580.4600
96,674.0400
95,255.7500
96,274.1200
Saturday 22 February 2025
96,150.2700
96,973.8600
95,771.7900
96,580.4600
Friday 21 February 2025
98,345.6600
99,519.2100
94,775.2500
96,150.2700
Thursday 20 February 2025
96,640.9900
98,763.1400
96,430.1100
98,345.6600
Wednesday 19 February 2025
95,630.6700
96,885.3500
95,032.6100
96,640.9900
Tuesday 18 February 2025
95,790.3100
96,736.6900
93,361.4700
95,630.6700
Monday 17 February 2025
96,132.6900
97,046.2000
95,226.6100
95,790.3100
Sunday 16 February 2025
97,596.2100
97,728.2700
96,069.1500
96,132.6900
Saturday 15 February 2025
97,508.7100
97,979.5400
97,245.2400
97,596.2100
Friday 14 February 2025
96,632.7800
98,869.2800
96,282.7200
97,508.7100
Thursday 13 February 2025
97,874.6100
98,104.1100
95,225.0800
96,632.7800
Wednesday 12 February 2025
95,781.0500
98,127.4500
94,087.3300
97,874.6100
Tuesday 11 February 2025
97,458.5900
98,499.4400
94,852.3700
95,781.0500
Monday 10 February 2025
96,485.6000
98,363.3500
95,276.7000
97,458.5900
Sunday 9 February 2025
96,475.5900
97,340.8600
94,752.2700
96,485.6000
Saturday 8 February 2025
96,532.7300
96,906.3500
95,685.3100
96,475.5900
Friday 7 February 2025
96,564.2700
100,202.2900
95,630.0400
96,532.7300
Thursday 6 February 2025
96,633.7100
99,180.7500
95,691.5700
96,564.2700
Wednesday 5 February 2025
97,794.8800
99,208.6500
96,175.4700
96,633.7100
Tuesday 4 February 2025
101,451.2800
101,800.3200
95,090.8100
97,794.8800
Monday 3 February 2025
97,665.0600
102,575.8200
91,142.8700
101,451.2800
Sunday 2 February 2025
100,619.8700
101,436.9000
96,158.4500
97,665.0600
Saturday 1 February 2025
102,412.4100
102,768.2600
100,270.2200
100,619.8700

January

Friday 31 January 2025
104,739.5800
106,101.9100
101,514.2100
102,412.4100
Thursday 30 January 2025
103,742.9700
106,472.0400
103,297.8100
104,739.5800
Wednesday 29 January 2025
101,284.4700
104,796.9800
101,279.8300
103,742.9700
Tuesday 28 January 2025
102,065.7200
103,787.7200
100,221.0800
101,284.4700
Monday 27 January 2025
102,576.9300
103,230.2400
97,712.7700
102,065.7200
Sunday 26 January 2025
104,733.1500
105,475.3300
102,487.8000
102,576.9300
Saturday 25 January 2025
104,854.7800
105,282.1500
104,107.0800
104,733.1500
Friday 24 January 2025
103,933.8800
107,170.8600
102,751.0900
104,854.7800
Thursday 23 January 2025
103,669.0800
106,865.3000
101,221.0000
103,933.8800
Wednesday 22 January 2025
106,155.6100
106,398.5700
103,321.4800
103,669.0800
Tuesday 21 January 2025
102,148.7400
107,252.7700
100,069.0400
106,155.6100
Monday 20 January 2025
101,212.5600
109,340.2100
99,449.7500
102,148.7400
Sunday 19 January 2025
104,431.5200
106,317.1800
99,537.5300
101,212.5600
Saturday 18 January 2025
104,111.1300
104,927.1100
102,234.3700
104,431.5200
Friday 17 January 2025
99,979.4300
105,926.0600
99,941.1500
104,111.1300
Thursday 16 January 2025
100,510.8400
100,867.3500
97,275.3800
99,979.4300
Wednesday 15 January 2025
96,526.8700
100,719.1100
96,466.7500
100,510.8400
Tuesday 14 January 2025
94,517.6600
97,357.8700
94,324.0900
96,526.8700
Monday 13 January 2025
94,505.6700
95,894.1600
89,153.4000
94,517.6600
Sunday 12 January 2025
94,569.9500
95,388.0800
93,675.7000
94,505.6700
Saturday 11 January 2025
94,710.2900
94,985.5400
93,826.5600
94,569.9500
Friday 10 January 2025
92,548.1200
95,845.3600
92,206.5300
94,710.2900
Thursday 9 January 2025
95,051.0600
95,345.4400
91,197.5600
92,548.1200
Wednesday 8 January 2025
96,942.4700
97,251.5300
92,488.4500
95,051.0600
Tuesday 7 January 2025
102,282.2000
102,747.5400
96,112.9500
96,942.4700
Monday 6 January 2025
98,346.9700
102,530.3400
97,908.0900
102,282.2000
Sunday 5 January 2025
98,213.6900
98,818.4000
97,248.4000
98,346.9700
Saturday 4 January 2025
98,135.8000
98,757.1600
97,522.4700
98,213.6900
Friday 3 January 2025
96,900.9600
98,963.2300
96,021.7400
98,135.8000
Thursday 2 January 2025
94,392.5100
97,766.5900
94,197.8500
96,900.9600
Wednesday 1 January 2025
93,391.9800
94,953.5000
92,728.8100
94,392.5100
Theme: GKNEWS