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

Financial Institutions, Inc. (FISI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.14

+0.04

(+0.15%)

At close: 04:00PM EDT

27.14

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	27.10	27.26	26.54	27.14	27.14	31,900
23 May 2022	27.15	27.43	27.00	27.10	27.10	39,300
20 May 2022	26.78	26.79	26.22	26.75	26.75	36,500
19 May 2022	26.65	26.89	26.52	26.52	26.52	61,000
18 May 2022	27.50	27.79	26.80	26.99	26.99	48,300
17 May 2022	27.36	27.95	27.30	27.62	27.62	42,300
16 May 2022	26.70	27.18	26.54	27.00	27.00	38,900
13 May 2022	27.21	27.21	26.54	26.70	26.70	41,200
12 May 2022	27.07	27.46	26.62	27.10	27.10	48,400
11 May 2022	27.35	27.71	27.10	27.10	27.10	36,600
10 May 2022	27.74	28.02	27.05	27.35	27.35	76,600
09 May 2022	27.26	27.81	27.19	27.58	27.58	40,300
06 May 2022	27.57	27.79	27.22	27.48	27.48	29,500
05 May 2022	28.27	28.27	27.41	27.79	27.79	40,100
04 May 2022	27.88	28.58	27.88	28.51	28.51	31,400
03 May 2022	27.76	28.21	27.54	28.02	28.02	26,000
02 May 2022	27.97	28.41	27.50	27.93	27.93	41,000
29 Apr 2022	28.36	28.52	27.78	27.84	27.84	50,600
28 Apr 2022	27.36	28.41	27.32	28.23	28.23	66,400
27 Apr 2022	28.51	28.79	28.23	28.49	28.49	39,500
26 Apr 2022	29.20	29.75	28.50	28.55	28.55	42,400
25 Apr 2022	29.44	29.44	28.85	29.27	29.27	27,900
22 Apr 2022	30.23	30.23	29.51	29.55	29.55	29,800
21 Apr 2022	30.44	30.49	29.93	30.05	30.05	39,300
20 Apr 2022	30.14	30.67	30.07	30.13	30.13	33,800
19 Apr 2022	29.39	30.11	29.39	30.01	30.01	39,000
18 Apr 2022	29.10	29.39	29.07	29.28	29.28	41,600
14 Apr 2022	29.25	29.59	29.17	29.25	29.25	40,000
13 Apr 2022	28.94	29.43	28.84	29.26	29.26	29,300
12 Apr 2022	29.43	29.84	28.94	29.03	29.03	38,000
11 Apr 2022	28.52	29.66	28.52	29.38	29.38	59,000
08 Apr 2022	28.89	29.07	28.59	28.63	28.63	24,900
07 Apr 2022	29.39	29.68	28.79	28.86	28.86	34,300
06 Apr 2022	29.61	29.81	29.14	29.27	29.27	51,000
05 Apr 2022	29.75	30.06	29.62	29.72	29.72	32,800
04 Apr 2022	30.18	30.18	29.35	29.66	29.66	48,200
01 Apr 2022	30.33	30.33	29.95	30.17	30.17	40,900
31 Mar 2022	30.39	30.69	30.10	30.13	30.13	74,200
30 Mar 2022	31.44	31.51	30.17	30.30	30.30	66,800
29 Mar 2022	31.53	31.99	31.19	31.42	31.42	39,300
28 Mar 2022	31.60	31.60	31.10	31.33	31.33	27,700
25 Mar 2022	31.46	31.85	31.46	31.68	31.68	41,300
24 Mar 2022	31.38	31.53	31.15	31.45	31.45	38,800
23 Mar 2022	31.91	32.01	31.05	31.14	31.14	36,700
22 Mar 2022	32.74	32.74	31.72	32.07	32.07	44,900
21 Mar 2022	32.21	32.40	31.39	31.63	31.63	39,400
18 Mar 2022	31.89	32.20	31.30	32.11	32.11	287,100
17 Mar 2022	32.68	32.68	31.82	31.96	31.96	80,800
17 Mar 2022	0.29 Dividend
16 Mar 2022	32.87	33.02	32.58	32.86	32.57	93,300
15 Mar 2022	33.46	33.64	32.55	32.78	32.49	69,200
14 Mar 2022	32.84	34.43	32.76	33.30	33.01	159,800
11 Mar 2022	32.11	32.68	31.88	32.38	32.09	53,800
10 Mar 2022	31.26	32.20	31.26	31.97	31.69	47,200
09 Mar 2022	31.80	31.95	31.53	31.55	31.27	50,200
08 Mar 2022	31.33	31.75	31.06	31.09	30.82	62,100
07 Mar 2022	31.60	31.94	31.09	31.26	30.98	56,800
04 Mar 2022	31.83	31.83	31.38	31.72	31.44	47,400
03 Mar 2022	32.25	32.46	32.08	32.29	32.01	59,700
02 Mar 2022	31.24	32.40	31.24	32.19	31.91	61,400
01 Mar 2022	31.81	31.97	30.59	30.94	30.67	67,500
28 Feb 2022	31.61	32.22	31.61	31.94	31.66	81,200
25 Feb 2022	30.80	32.17	30.80	32.03	31.75	60,300
24 Feb 2022	30.98	31.25	29.88	30.61	30.34	102,000
23 Feb 2022	32.07	32.25	31.46	31.56	31.28	45,800
22 Feb 2022	31.76	32.46	31.73	31.94	31.66	88,100
18 Feb 2022	31.45	32.36	31.45	31.90	31.62	76,000
17 Feb 2022	31.83	31.83	31.36	31.52	31.24	79,900
16 Feb 2022	31.88	32.39	31.46	31.96	31.68	126,900
15 Feb 2022	32.00	32.11	31.76	31.89	31.61	62,500
14 Feb 2022	31.73	32.02	31.56	31.78	31.50	38,900
11 Feb 2022	31.63	32.20	31.63	31.80	31.52	53,800
10 Feb 2022	31.91	32.12	31.43	31.83	31.55	58,600
09 Feb 2022	32.91	32.91	31.61	31.81	31.53	86,600
08 Feb 2022	32.71	33.05	32.65	32.79	32.50	38,800
07 Feb 2022	32.54	32.76	32.31	32.65	32.36	42,900
04 Feb 2022	32.64	32.86	32.25	32.58	32.29	47,100
03 Feb 2022	32.26	32.91	32.13	32.51	32.22	59,100
02 Feb 2022	32.40	32.48	31.88	32.28	32.00	52,700
01 Feb 2022	32.40	32.84	31.68	32.63	32.34	56,600
31 Jan 2022	31.67	32.37	31.58	32.24	31.96	39,600
28 Jan 2022	31.77	32.08	31.34	32.02	31.74	33,200
27 Jan 2022	32.40	32.82	31.69	31.93	31.65	31,200
26 Jan 2022	32.60	33.46	32.17	32.35	32.06	73,800
25 Jan 2022	32.28	33.03	31.72	32.74	32.45	44,000
24 Jan 2022	31.71	32.71	31.54	32.63	32.34	48,900
21 Jan 2022	31.34	32.81	31.04	31.96	31.68	56,500
20 Jan 2022	32.18	32.50	31.58	31.66	31.38	32,700
19 Jan 2022	33.09	33.29	32.21	32.40	32.11	39,400
18 Jan 2022	33.47	33.48	32.93	32.94	32.65	24,600
14 Jan 2022	33.26	33.57	33.26	33.57	33.27	25,000
13 Jan 2022	33.14	33.75	33.03	33.61	33.31	38,200
12 Jan 2022	33.00	33.37	32.90	33.07	32.78	59,700
11 Jan 2022	33.23	33.23	32.59	32.96	32.67	42,000
10 Jan 2022	33.65	33.75	32.75	33.14	32.85	57,100
07 Jan 2022	33.43	33.78	33.25	33.61	33.31	50,500
06 Jan 2022	32.81	33.50	32.60	33.38	33.09	76,100
05 Jan 2022	32.57	32.88	32.22	32.60	32.31	63,500
04 Jan 2022	32.30	32.79	32.30	32.40	32.11	54,300
03 Jan 2022	31.94	32.48	31.84	32.06	31.78	47,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,713.08-35.06(-0.13%)

HANG SENG20,166.78+54.68(+0.27%)

CRUDE OIL111.00+1.23(+1.12%)

GOLD FUTURES1,859.50-5.90(-0.32%)

DOW31,928.62+48.38(+0.15%)

BTC-GBP24,034.73+576.74(+2.46%)

Bitcoin price holds steady ahead of planned US crypto bill

Financial Institutions, Inc. (FISI)

NIKKEI 225
26,713.08
-35.06(-0.13%)

HANG SENG
20,166.78
+54.68(+0.27%)

CRUDE OIL
111.00
+1.23(+1.12%)

GOLD FUTURES
1,859.50
-5.90(-0.32%)

DOW
31,928.62
+48.38(+0.15%)

BTC-GBP
24,034.73
+576.74(+2.46%)