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

Blue Planet Investment Trust plc (BLP.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

12.50

0.00

(0.00%)

At close: 10:42AM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	-	-	-	-	-	-
24 May 2022	-	-	-	-	-	-
23 May 2022	12.50	12.50	12.50	12.50	12.50	-
20 May 2022	12.50	12.60	12.50	12.50	12.50	66,264
19 May 2022	12.50	15.00	15.00	12.50	12.50	451
18 May 2022	12.50	15.00	10.27	12.50	12.50	21,318
17 May 2022	12.50	10.27	10.27	12.50	12.50	2,870
16 May 2022	12.50	12.50	10.00	12.50	12.50	121,919
13 May 2022	12.50	15.00	10.05	12.50	12.50	14,203
12 May 2022	12.50	12.50	12.50	12.50	12.50	-
11 May 2022	12.50	15.00	15.00	12.50	12.50	1,251
10 May 2022	12.50	12.50	12.50	12.50	12.50	-
09 May 2022	14.50	16.00	11.00	12.50	12.50	25,879
06 May 2022	14.50	13.50	13.50	15.00	15.00	2,880
05 May 2022	15.00	15.00	15.00	15.00	15.00	-
04 May 2022	14.50	16.56	15.00	15.00	15.00	86,516
03 May 2022	15.50	14.36	13.04	15.00	15.00	35,865
29 Apr 2022	15.50	14.36	14.36	15.50	15.50	1,964
28 Apr 2022	15.50	14.36	14.36	15.50	15.50	2,000
27 Apr 2022	15.50	15.50	15.50	15.50	15.50	-
26 Apr 2022	15.50	17.00	14.45	15.50	15.50	35,001
25 Apr 2022	15.50	16.67	16.67	15.50	15.50	23,875
22 Apr 2022	15.50	16.67	14.45	15.50	15.50	29,609
21 Apr 2022	16.50	16.67	16.67	15.50	15.50	1,420
20 Apr 2022	15.50	16.67	16.67	15.50	15.50	626
19 Apr 2022	15.50	14.54	14.54	15.50	15.50	11,015
14 Apr 2022	15.50	15.50	15.50	15.50	15.50	-
13 Apr 2022	15.50	14.38	14.38	15.50	15.50	17,387
12 Apr 2022	15.50	14.38	14.38	15.50	15.50	5,589
11 Apr 2022	15.50	16.67	16.67	15.50	15.50	1,127
08 Apr 2022	16.50	16.50	14.00	15.50	15.50	115,307
07 Apr 2022	15.50	15.50	15.50	15.50	15.50	-
06 Apr 2022	16.00	18.34	13.60	15.50	15.50	32,477
05 Apr 2022	16.00	13.60	13.60	16.00	16.00	2,000
04 Apr 2022	16.00	18.34	13.60	16.00	16.00	63,444
01 Apr 2022	16.00	13.60	13.60	16.00	16.00	8,239
31 Mar 2022	16.00	13.60	13.60	16.00	16.00	6,796
30 Mar 2022	16.00	17.74	13.60	16.00	16.00	18,281
29 Mar 2022	16.00	13.60	13.60	16.00	16.00	9,980
28 Mar 2022	16.00	13.60	13.60	16.00	16.00	3,000
25 Mar 2022	16.00	16.00	16.00	16.00	16.00	-
24 Mar 2022	16.00	16.00	16.00	16.00	16.00	-
23 Mar 2022	16.00	16.00	16.00	16.00	16.00	-
22 Mar 2022	16.00	17.74	17.74	16.00	16.00	5,541
21 Mar 2022	16.00	16.50	16.00	16.00	16.00	100,940
18 Mar 2022	16.00	13.12	13.12	16.00	16.00	20,444
17 Mar 2022	16.00	16.00	16.00	16.00	16.00	-
16 Mar 2022	16.00	17.74	13.12	16.00	16.00	6,184
15 Mar 2022	16.00	16.00	16.00	16.00	16.00	3,859
14 Mar 2022	16.00	13.12	13.12	16.00	16.00	5
11 Mar 2022	16.00	16.00	16.00	16.00	16.00	-
10 Mar 2022	16.00	17.74	13.30	16.00	16.00	10,735
09 Mar 2022	16.00	16.00	16.00	16.00	16.00	-
08 Mar 2022	16.00	14.25	14.25	15.50	15.50	21,364
07 Mar 2022	13.50	17.50	14.25	15.50	15.50	155,848
04 Mar 2022	13.50	16.00	15.95	13.50	13.50	1,089
03 Mar 2022	13.50	14.25	14.25	13.50	13.50	12,133
02 Mar 2022	13.50	14.00	14.00	13.50	13.50	20,407
01 Mar 2022	13.50	14.00	14.00	13.50	13.50	4,463
28 Feb 2022	14.50	17.00	17.00	13.50	13.50	8,333
25 Feb 2022	14.50	17.00	12.30	14.50	14.50	16,559
24 Feb 2022	15.50	16.00	13.00	14.00	14.00	1,676
23 Feb 2022	15.50	13.63	13.63	15.50	15.50	2,465
22 Feb 2022	15.50	15.50	15.50	15.50	15.50	-
21 Feb 2022	15.50	18.00	17.95	15.50	15.50	11,321
18 Feb 2022	15.50	15.50	15.50	15.50	15.50	-
17 Feb 2022	15.50	15.60	15.50	15.50	15.50	72,696
16 Feb 2022	15.50	18.00	13.63	15.50	15.50	18,742
15 Feb 2022	15.50	13.63	13.00	15.50	15.50	41,666
14 Feb 2022	15.50	13.50	13.50	15.50	15.50	2,000
11 Feb 2022	15.50	15.50	15.50	15.50	15.50	-
10 Feb 2022	15.50	18.00	14.40	16.00	16.00	7,710
09 Feb 2022	15.50	18.00	18.00	16.00	16.00	17,000
08 Feb 2022	15.50	17.95	17.95	15.50	15.50	2,785
07 Feb 2022	16.50	17.95	13.10	15.50	15.50	20,433
04 Feb 2022	15.50	17.95	13.50	15.50	15.50	3,981
03 Feb 2022	17.50	17.56	13.50	15.50	15.50	151,953
02 Feb 2022	16.50	18.45	14.00	17.50	17.50	43,559
01 Feb 2022	18.50	20.00	15.00	16.50	16.50	13,150
31 Jan 2022	19.50	17.00	16.00	18.50	18.50	11,038
28 Jan 2022	20.50	18.00	18.00	19.50	19.50	1,500
27 Jan 2022	20.50	18.00	18.00	20.00	20.00	2,050
26 Jan 2022	20.50	18.00	17.00	20.00	20.00	12,000
25 Jan 2022	20.50	21.00	19.00	20.00	20.00	22,000
24 Jan 2022	21.50	23.00	17.00	21.00	21.00	35,316
21 Jan 2022	19.10	19.10	19.05	21.50	21.50	63,895
20 Jan 2022	22.50	22.00	22.00	22.00	22.00	100,000
19 Jan 2022	22.50	23.75	20.05	22.50	22.50	14,490
18 Jan 2022	22.50	23.75	23.75	22.50	22.50	368
17 Jan 2022	22.50	20.05	20.05	22.50	22.50	28,699
14 Jan 2022	22.50	24.45	20.05	22.50	22.50	10,136
13 Jan 2022	22.50	20.05	20.05	22.50	22.50	2,300
12 Jan 2022	22.50	20.05	20.05	22.50	22.50	3,499
11 Jan 2022	23.50	24.56	20.20	22.50	22.50	63,574
10 Jan 2022	23.50	21.04	21.04	23.00	23.00	1,616
07 Jan 2022	23.50	21.06	21.04	23.00	23.00	15,891
06 Jan 2022	23.50	21.06	21.05	23.00	23.00	21,909
05 Jan 2022	23.50	25.45	21.10	23.50	23.50	50,172
04 Jan 2022	23.50	25.45	21.10	23.50	23.50	21,712
31 Dec 2021	23.50	21.10	21.10	23.50	23.50	6,000
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-GBP23,745.35+303.54(+1.29%)

Bitcoin price holds steady ahead of planned US crypto bill

Blue Planet Investment Trust plc (BLP.L)

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
23,745.35
+303.54(+1.29%)