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

Crew Energy Inc. (CWEGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

4.1200

+0.0195

(+0.48%)

At close: 03:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	4.2200	4.2500	4.1300	4.2100	4.2100	30,800
20 May 2022	4.1300	4.1800	4.0000	4.1200	4.1200	21,500
19 May 2022	4.0100	4.1900	4.0100	4.1000	4.1000	11,200
18 May 2022	4.2600	4.2600	3.9900	4.0700	4.0700	33,000
17 May 2022	4.2000	4.2200	4.1300	4.2000	4.2000	27,000
16 May 2022	3.9100	4.1100	3.9100	4.0800	4.0800	44,400
13 May 2022	3.8200	3.9600	3.8200	3.8900	3.8900	44,700
12 May 2022	3.7500	3.7600	3.5400	3.6800	3.6800	29,100
11 May 2022	3.8200	4.0200	3.7700	3.7800	3.7800	49,300
10 May 2022	3.7800	3.8300	3.5400	3.7300	3.7300	115,100
09 May 2022	4.0000	4.0000	3.6500	3.6800	3.6800	257,100
06 May 2022	4.5100	4.5100	3.9800	4.0300	4.0300	180,700
05 May 2022	4.8200	4.8500	4.4900	4.6400	4.6400	107,700
04 May 2022	4.2700	4.8800	4.2700	4.8300	4.8300	286,800
03 May 2022	3.9500	4.2500	3.9500	4.2400	4.2400	106,500
02 May 2022	3.8400	3.9100	3.7700	3.8900	3.8900	65,800
29 Apr 2022	4.0500	4.0700	3.8800	3.9200	3.9200	31,600
28 Apr 2022	3.8600	4.0200	3.8500	3.9600	3.9600	18,000
27 Apr 2022	3.9200	3.9300	3.8400	3.8900	3.8900	37,900
26 Apr 2022	3.9800	4.0100	3.8700	3.9200	3.9200	39,000
25 Apr 2022	3.7400	3.8500	3.4900	3.8500	3.8500	84,800
22 Apr 2022	3.9900	4.0200	3.8200	3.8600	3.8600	91,300
21 Apr 2022	4.2100	4.3000	4.0400	4.1000	4.1000	49,400
20 Apr 2022	4.2600	4.2800	4.1800	4.1800	4.1800	58,300
19 Apr 2022	4.1000	4.5600	4.1000	4.2300	4.2300	67,600
18 Apr 2022	4.3500	4.6700	4.3500	4.4100	4.4100	97,600
14 Apr 2022	3.9100	4.4400	3.9100	4.3700	4.3700	161,000
13 Apr 2022	3.8400	4.1700	3.8400	4.1300	4.1300	27,900
12 Apr 2022	4.1500	4.2300	4.0400	4.0400	4.0400	88,600
11 Apr 2022	4.1800	4.1800	4.0000	4.1000	4.1000	39,300
08 Apr 2022	4.1400	4.2600	4.1000	4.2400	4.2400	171,200
07 Apr 2022	4.0200	4.1600	3.9500	4.1400	4.1400	117,500
06 Apr 2022	3.8400	4.0500	3.8400	3.9200	3.9200	179,700
05 Apr 2022	4.0000	4.0000	3.8500	3.8600	3.8600	161,500
04 Apr 2022	3.8900	4.0400	3.8900	3.9200	3.9200	119,300
01 Apr 2022	4.0000	4.1300	3.8200	3.8400	3.8400	284,700
31 Mar 2022	3.8200	4.2400	3.7700	4.1300	4.1300	236,700
30 Mar 2022	3.9000	3.9000	3.7400	3.8200	3.8200	222,100
29 Mar 2022	3.1500	3.7400	3.1500	3.7300	3.7300	144,300
28 Mar 2022	3.3700	3.4500	3.2300	3.4100	3.4100	160,900
25 Mar 2022	3.0600	3.4200	3.0600	3.4100	3.4100	283,100
24 Mar 2022	2.9600	3.1200	2.9400	3.0800	3.0800	23,000
23 Mar 2022	3.0500	3.0600	2.9400	2.9700	2.9700	86,300
22 Mar 2022	3.0500	3.0500	2.9300	2.9800	2.9800	72,700
21 Mar 2022	2.8900	3.0000	2.8900	3.0000	3.0000	94,000
18 Mar 2022	2.9100	2.9100	2.8300	2.8600	2.8600	56,700
17 Mar 2022	2.8300	2.9700	2.8300	2.9100	2.9100	50,400
16 Mar 2022	2.8900	2.8900	2.6800	2.7500	2.7500	49,600
15 Mar 2022	2.6200	2.7000	2.5400	2.6800	2.6800	36,200
14 Mar 2022	3.0000	3.0000	2.7500	2.7900	2.7900	44,500
11 Mar 2022	2.8400	3.0800	2.8400	3.0000	3.0000	46,600
10 Mar 2022	2.9600	2.9600	2.8200	2.8800	2.8800	108,400
09 Mar 2022	3.0900	3.0900	2.8500	2.9000	2.9000	209,700
08 Mar 2022	3.2400	3.2400	3.0500	3.1100	3.1100	214,000
07 Mar 2022	3.0200	3.2200	3.0200	3.1000	3.1000	253,500
04 Mar 2022	2.9700	3.0400	2.9200	3.0400	3.0400	69,500
03 Mar 2022	3.0500	3.0500	2.9600	2.9600	2.9600	57,800
02 Mar 2022	3.0500	3.0700	2.9400	3.0200	3.0200	79,400
01 Mar 2022	2.9500	3.0900	2.8900	2.9400	2.9400	158,400
28 Feb 2022	2.8600	2.9400	2.7600	2.9300	2.9300	131,000
25 Feb 2022	2.7100	2.7700	2.5600	2.7600	2.7600	42,000
24 Feb 2022	2.6200	2.6200	2.5000	2.5800	2.5800	71,200
23 Feb 2022	2.5600	2.6000	2.5400	2.5600	2.5600	147,500
22 Feb 2022	2.6200	2.6300	2.4500	2.5200	2.5200	182,000
18 Feb 2022	2.6000	2.6500	2.5400	2.5600	2.5600	145,800
17 Feb 2022	2.7200	2.7400	2.6600	2.6900	2.6900	39,300
16 Feb 2022	2.6900	2.7700	2.6700	2.7200	2.7200	51,500
15 Feb 2022	2.6000	2.6500	2.5400	2.6500	2.6500	71,300
14 Feb 2022	2.6400	2.6800	2.6000	2.6300	2.6300	75,800
11 Feb 2022	2.6800	2.7100	2.6500	2.6900	2.6900	74,300
10 Feb 2022	2.6400	2.7500	2.6300	2.6300	2.6300	114,500
09 Feb 2022	2.7000	2.7900	2.6700	2.7100	2.7100	139,900
08 Feb 2022	2.8100	2.8100	2.6200	2.6300	2.6300	50,500
07 Feb 2022	2.8100	2.8900	2.8100	2.8200	2.8200	32,200
04 Feb 2022	2.9900	3.0300	2.9200	2.9400	2.9400	107,500
03 Feb 2022	2.9800	2.9800	2.8800	2.9300	2.9300	42,400
02 Feb 2022	2.9700	3.0800	2.9200	3.0400	3.0400	298,900
01 Feb 2022	2.9100	2.9400	2.8500	2.8900	2.8900	82,900
31 Jan 2022	2.7500	2.9700	2.7500	2.9000	2.9000	231,400
28 Jan 2022	2.6100	2.6800	2.6000	2.6700	2.6700	95,400
27 Jan 2022	2.6300	2.6300	2.5300	2.5600	2.5600	73,300
26 Jan 2022	2.7300	2.7700	2.6100	2.6100	2.6100	47,400
25 Jan 2022	2.4100	2.7000	2.3800	2.6700	2.6700	113,400
24 Jan 2022	2.4100	2.5300	2.2600	2.4700	2.4700	139,300
21 Jan 2022	2.6100	2.6100	2.4800	2.5400	2.5400	93,400
20 Jan 2022	2.7700	2.7700	2.6700	2.6700	2.6700	44,400
19 Jan 2022	2.9300	2.9500	2.7600	2.7700	2.7700	77,700
18 Jan 2022	2.8300	3.0300	2.8300	2.8500	2.8500	321,200
14 Jan 2022	2.5300	2.6700	2.5300	2.6700	2.6700	103,600
13 Jan 2022	2.8200	2.8200	2.5500	2.5700	2.5700	55,000
12 Jan 2022	2.7200	2.7900	2.7000	2.7600	2.7600	93,000
11 Jan 2022	2.4000	2.6900	2.4000	2.6600	2.6600	80,300
10 Jan 2022	2.4200	2.5100	2.4000	2.5100	2.5100	152,700
07 Jan 2022	2.3700	2.4200	2.3500	2.4000	2.4000	89,500
06 Jan 2022	2.4100	2.4400	2.2900	2.3300	2.3300	24,100
05 Jan 2022	2.4900	2.4900	2.3000	2.3000	2.3000	32,500
04 Jan 2022	2.3400	2.3800	2.2900	2.3400	2.3400	63,200
03 Jan 2022	2.2300	2.4000	2.2300	2.3500	2.3500	21,600
31 Dec 2021	2.2500	2.2700	2.2300	2.2500	2.2500	16,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,433.05-1,062.43(-4.34%)

Bitcoin price holds steady ahead of planned US crypto bill

Crew Energy Inc. (CWEGF)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,433.05
-1,062.43(-4.34%)