Bitcoin price holds steady ahead of planned US crypto bill

Bitcoin bulls seem to be scooping up what they hope are bargains at lower levels

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

18.19

-0.43

(-2.31%)

As of 04:00PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	18.92	19.00	18.04	18.04	18.04	5,297,000
20 May 2022	18.83	18.90	17.81	18.19	18.19	5,730,900
19 May 2022	18.42	18.98	18.23	18.62	18.62	5,605,800
18 May 2022	18.30	18.39	17.82	18.13	18.13	5,417,400
17 May 2022	19.00	19.13	18.31	18.67	18.67	6,501,100
16 May 2022	18.56	18.62	18.06	18.32	18.32	4,154,800
13 May 2022	19.01	19.29	18.26	18.68	18.68	7,858,700
12 May 2022	17.70	18.55	17.23	17.71	17.71	19,023,600
11 May 2022	18.53	19.88	18.10	18.18	18.18	14,410,900
10 May 2022	19.98	20.14	19.16	19.44	19.44	7,176,500
09 May 2022	20.36	20.79	18.87	19.23	19.23	12,472,900
06 May 2022	22.36	22.64	21.93	22.39	22.39	5,442,000
05 May 2022	24.57	24.57	22.12	22.61	22.61	11,554,300
04 May 2022	24.34	24.97	24.04	24.87	24.87	6,639,500
03 May 2022	23.90	23.96	23.31	23.43	23.43	5,523,000
02 May 2022	24.18	24.39	23.68	24.00	24.00	6,414,300
29 Apr 2022	24.33	24.57	23.76	23.84	23.84	5,785,300
28 Apr 2022	24.60	25.24	24.25	24.94	24.94	7,616,600
27 Apr 2022	24.32	24.65	23.97	24.23	24.23	4,498,900
26 Apr 2022	25.10	25.12	23.59	23.86	23.86	7,539,700
25 Apr 2022	24.19	25.22	24.10	25.10	25.10	7,760,800
22 Apr 2022	25.25	25.36	24.44	24.63	24.63	5,635,700
21 Apr 2022	26.78	26.87	25.73	25.74	25.74	4,859,400
20 Apr 2022	26.30	26.33	25.51	25.74	25.74	5,789,800
19 Apr 2022	25.59	26.11	25.54	25.93	25.93	3,554,400
18 Apr 2022	24.62	25.67	24.38	25.39	25.39	6,876,800
14 Apr 2022	25.73	25.81	24.72	24.88	24.88	5,129,400
13 Apr 2022	24.84	25.96	24.80	25.67	25.67	5,109,200
12 Apr 2022	25.31	25.32	24.48	24.49	24.49	4,285,900
11 Apr 2022	25.57	25.75	24.83	24.91	24.91	4,800,700
08 Apr 2022	26.77	27.54	26.50	26.68	26.68	5,543,400
07 Apr 2022	27.12	27.40	26.89	27.07	27.07	4,540,100
06 Apr 2022	28.11	28.14	26.95	27.34	27.34	7,099,400
05 Apr 2022	29.13	29.20	28.45	28.84	28.84	4,097,500
04 Apr 2022	28.84	29.05	28.24	28.78	28.78	3,693,200
01 Apr 2022	28.44	29.33	28.36	29.11	29.11	7,977,300
31 Mar 2022	29.65	29.65	28.53	28.56	28.56	5,067,200
30 Mar 2022	29.61	30.00	29.36	29.50	29.50	4,069,100
29 Mar 2022	30.04	30.22	29.61	29.98	29.98	5,306,600
28 Mar 2022	29.80	30.30	29.70	30.13	30.13	6,759,100
25 Mar 2022	28.21	28.39	27.63	27.94	27.94	9,335,800
24 Mar 2022	26.91	27.85	26.77	27.63	27.63	7,568,000
23 Mar 2022	26.54	26.87	26.31	26.50	26.50	5,161,100
22 Mar 2022	26.93	27.18	26.54	26.58	26.58	5,701,900
21 Mar 2022	25.97	26.08	25.53	25.85	25.85	4,770,000
18 Mar 2022	25.40	26.44	25.29	26.43	26.43	5,578,200
17 Mar 2022	25.70	25.86	25.47	25.65	25.65	2,516,200
16 Mar 2022	25.36	25.87	24.66	25.66	25.66	7,204,500
15 Mar 2022	24.35	25.01	24.14	24.95	24.95	5,141,500
14 Mar 2022	24.32	24.59	24.09	24.32	24.32	3,494,200
11 Mar 2022	24.80	24.87	23.98	24.02	24.02	4,508,100
10 Mar 2022	24.53	24.95	24.35	24.86	24.86	4,262,700
09 Mar 2022	26.48	26.79	26.22	26.32	26.32	7,202,600
08 Mar 2022	24.30	24.72	23.93	24.15	24.15	7,486,100
07 Mar 2022	24.57	24.80	23.32	23.56	23.56	9,189,100
04 Mar 2022	25.96	26.07	24.51	24.78	24.78	8,665,200
03 Mar 2022	27.56	27.64	26.26	26.41	26.41	11,761,100
02 Mar 2022	27.55	28.52	27.30	27.58	27.58	7,551,100
01 Mar 2022	27.96	28.02	27.15	27.78	27.78	11,998,800
28 Feb 2022	24.49	26.38	24.48	26.38	26.38	13,625,700
25 Feb 2022	24.66	24.86	24.17	24.53	24.53	7,294,900
24 Feb 2022	22.14	24.94	22.08	24.06	24.06	16,154,000
23 Feb 2022	24.43	24.50	23.42	23.61	23.61	8,870,500
22 Feb 2022	23.55	24.08	23.47	23.79	23.79	6,807,300
18 Feb 2022	25.37	25.63	24.79	25.11	25.11	9,924,100
17 Feb 2022	26.47	26.58	25.64	25.70	25.70	7,666,000
16 Feb 2022	27.46	27.93	27.24	27.76	27.76	4,197,600
15 Feb 2022	27.88	28.04	27.58	27.80	27.80	3,897,500
14 Feb 2022	26.86	26.97	26.28	26.53	26.53	5,875,500
11 Feb 2022	27.42	27.67	26.43	26.65	26.65	10,060,500
10 Feb 2022	27.38	28.84	27.38	27.74	27.74	11,501,800
09 Feb 2022	27.76	28.23	27.50	28.23	28.23	3,774,400
08 Feb 2022	27.44	27.92	26.88	27.92	27.92	4,576,000
07 Feb 2022	27.01	28.05	26.89	27.83	27.83	10,917,000
04 Feb 2022	23.76	25.74	23.58	25.56	25.56	13,078,400
03 Feb 2022	22.96	23.33	22.77	22.84	22.84	3,561,700
02 Feb 2022	24.12	24.13	23.26	23.58	23.58	4,222,400
01 Feb 2022	24.48	24.70	24.00	24.20	24.20	5,361,600
31 Jan 2022	23.48	24.39	23.39	24.16	24.16	5,328,500
28 Jan 2022	23.33	23.82	23.00	23.77	23.77	8,518,700
27 Jan 2022	23.22	23.42	22.31	22.31	22.31	10,216,500
26 Jan 2022	24.21	24.48	23.08	23.25	23.25	16,864,700
25 Jan 2022	23.10	23.67	22.65	23.22	23.22	14,666,800
24 Jan 2022	21.17	23.66	20.90	23.48	23.48	19,580,500
21 Jan 2022	24.28	24.58	23.64	24.10	24.10	14,546,700
20 Jan 2022	26.74	27.43	26.72	26.90	26.90	8,127,200
19 Jan 2022	26.59	26.86	26.12	26.20	26.20	5,608,600
18 Jan 2022	26.14	26.36	25.97	26.28	26.28	5,490,100
14 Jan 2022	26.65	27.38	26.54	27.17	27.17	7,138,100
13 Jan 2022	27.92	28.02	26.64	26.96	26.96	6,406,900
12 Jan 2022	27.66	27.76	27.32	27.62	27.62	6,993,300
11 Jan 2022	26.09	27.22	25.99	27.01	27.01	8,372,200
10 Jan 2022	25.08	26.53	24.88	26.31	26.31	12,742,500
07 Jan 2022	26.38	26.60	25.55	26.41	26.41	9,618,100
06 Jan 2022	27.00	27.48	26.80	27.28	27.28	6,675,300
05 Jan 2022	29.26	29.57	27.51	27.64	27.64	10,718,700
04 Jan 2022	29.67	30.07	28.70	29.22	29.22	6,253,900
03 Jan 2022	29.75	29.87	28.82	28.95	28.95	5,205,600
31 Dec 2021	30.36	30.47	28.85	28.90	28.90	5,522,200
30 Dec 2021	29.83	30.28	29.74	29.81	29.81	4,659,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,480.59-880.20(-3.61%)

Bitcoin price holds steady ahead of planned US crypto bill

ProShares Bitcoin Strategy ETF (BITO)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,480.59
-880.20(-3.61%)