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

Lithium Americas Corp. (LAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

24.60

-0.55

(-2.19%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	24.90	25.34	24.03	25.29	25.29	2,121,000
20 May 2022	25.34	25.67	23.30	24.60	24.60	3,542,700
19 May 2022	23.58	26.01	23.48	25.15	25.15	5,058,600
18 May 2022	23.88	24.89	23.14	23.59	23.59	3,094,700
17 May 2022	23.92	24.63	23.12	24.21	24.21	3,388,100
16 May 2022	22.89	24.43	22.23	22.87	22.87	4,182,700
13 May 2022	21.18	22.96	21.18	22.83	22.83	4,157,700
12 May 2022	19.76	21.69	19.04	20.59	20.59	5,568,000
11 May 2022	22.25	23.04	20.32	20.37	20.37	4,500,800
10 May 2022	22.26	22.93	21.09	22.24	22.24	4,418,700
09 May 2022	23.82	24.02	21.37	21.51	21.51	6,089,600
06 May 2022	25.50	25.75	23.90	24.55	24.55	4,961,300
05 May 2022	27.98	29.11	25.63	26.15	26.15	5,595,300
04 May 2022	27.26	28.53	25.80	28.45	28.45	6,320,900
03 May 2022	25.62	26.45	25.11	26.14	26.14	2,550,500
02 May 2022	24.96	25.64	24.23	25.56	25.56	2,752,400
29 Apr 2022	25.86	27.42	25.13	25.16	25.16	3,187,200
28 Apr 2022	25.10	26.19	24.02	25.88	25.88	4,285,800
27 Apr 2022	25.87	26.54	24.86	25.11	25.11	3,646,900
26 Apr 2022	27.10	27.25	25.03	25.15	25.15	4,942,500
25 Apr 2022	26.00	27.35	25.86	27.15	27.15	3,957,100
22 Apr 2022	27.64	28.50	26.36	26.93	26.93	4,409,400
21 Apr 2022	32.39	33.33	27.07	27.63	27.63	10,113,400
20 Apr 2022	32.07	32.93	30.73	31.69	31.69	3,770,400
19 Apr 2022	29.81	32.08	29.38	32.03	32.03	5,459,800
18 Apr 2022	29.69	30.23	28.63	29.77	29.77	3,224,500
14 Apr 2022	30.95	31.13	29.44	29.69	29.69	3,568,000
13 Apr 2022	29.55	31.19	29.09	30.89	30.89	5,694,900
12 Apr 2022	31.21	31.60	28.96	29.25	29.25	4,874,200
11 Apr 2022	30.77	31.74	29.41	30.31	30.31	6,189,900
08 Apr 2022	33.58	33.67	30.00	31.08	31.08	12,912,000
07 Apr 2022	33.46	34.87	32.39	33.56	33.56	4,319,000
06 Apr 2022	34.21	34.41	32.25	33.27	33.27	5,833,100
05 Apr 2022	38.98	39.60	34.43	34.63	34.63	7,929,900
04 Apr 2022	39.56	40.39	37.90	38.77	38.77	5,446,900
01 Apr 2022	39.16	39.60	37.35	38.94	38.94	8,682,900
31 Mar 2022	37.00	40.14	35.63	38.49	38.49	15,598,800
30 Mar 2022	33.19	38.70	32.61	36.86	36.86	17,333,400
29 Mar 2022	32.60	34.14	32.26	32.95	32.95	2,967,100
28 Mar 2022	34.56	34.77	32.17	33.05	33.05	3,797,200
25 Mar 2022	34.86	35.68	33.44	34.47	34.47	3,608,800
24 Mar 2022	32.34	34.81	32.34	34.80	34.80	6,094,700
23 Mar 2022	31.77	33.28	31.47	32.24	32.24	4,267,200
22 Mar 2022	30.52	32.46	30.52	32.29	32.29	6,438,300
21 Mar 2022	28.06	31.15	28.03	30.25	30.25	6,539,500
18 Mar 2022	27.55	28.78	27.06	28.05	28.05	3,028,400
17 Mar 2022	26.17	27.88	26.12	27.73	27.73	2,924,000
16 Mar 2022	25.83	27.46	25.07	26.87	26.87	4,029,300
15 Mar 2022	24.34	25.27	23.76	25.24	25.24	2,651,800
14 Mar 2022	26.51	26.56	24.18	24.27	24.27	4,138,200
11 Mar 2022	28.70	29.30	26.91	26.94	26.94	3,759,800
10 Mar 2022	27.10	29.03	27.10	28.56	28.56	4,422,900
09 Mar 2022	26.32	28.32	26.16	28.26	28.26	5,428,500
08 Mar 2022	23.93	26.29	23.72	26.06	26.06	5,112,400
07 Mar 2022	24.79	25.59	23.84	23.85	23.85	2,771,800
04 Mar 2022	25.42	25.98	24.28	24.82	24.82	3,009,200
03 Mar 2022	27.65	27.72	25.80	26.00	26.00	2,935,600
02 Mar 2022	27.46	27.94	26.52	27.38	27.38	2,165,600
01 Mar 2022	28.86	29.00	26.59	27.04	27.04	3,259,700
28 Feb 2022	28.67	29.46	27.91	28.54	28.54	3,400,100
25 Feb 2022	27.59	28.74	26.79	28.74	28.74	3,436,500
24 Feb 2022	24.00	27.14	23.92	27.08	27.08	3,521,000
23 Feb 2022	26.73	27.57	25.60	25.64	25.64	2,434,800
22 Feb 2022	26.20	27.73	25.99	26.39	26.39	3,224,100
18 Feb 2022	28.83	29.20	27.07	27.19	27.19	2,828,500
17 Feb 2022	30.00	30.15	28.19	28.49	28.49	3,493,500
16 Feb 2022	29.98	31.15	29.48	30.75	30.75	3,173,300
15 Feb 2022	28.29	30.27	28.28	30.25	30.25	4,868,500
14 Feb 2022	27.25	28.64	27.14	27.47	27.47	2,230,100
11 Feb 2022	28.71	29.10	27.30	27.82	27.82	3,007,700
10 Feb 2022	28.10	29.86	28.10	28.78	28.78	3,255,700
09 Feb 2022	28.70	29.49	28.29	29.36	29.36	3,062,300
08 Feb 2022	26.91	28.32	26.30	28.27	28.27	2,373,900
07 Feb 2022	26.50	27.33	26.26	26.91	26.91	1,760,100
04 Feb 2022	25.22	26.50	24.90	26.33	26.33	1,721,000
03 Feb 2022	25.40	26.15	25.04	25.28	25.28	1,770,600
02 Feb 2022	27.19	27.34	25.85	26.12	26.12	1,963,200
01 Feb 2022	26.69	27.50	25.82	27.02	27.02	3,285,800
31 Jan 2022	24.80	26.29	24.55	26.17	26.17	2,762,900
28 Jan 2022	24.00	24.71	23.17	24.55	24.55	2,943,800
27 Jan 2022	26.28	26.38	24.14	24.33	24.33	3,526,700
26 Jan 2022	26.51	27.04	24.97	25.31	25.31	3,593,400
25 Jan 2022	25.05	25.96	24.50	25.28	25.28	3,111,700
24 Jan 2022	23.95	25.61	22.78	25.59	25.59	6,323,000
21 Jan 2022	26.14	26.37	24.93	25.06	25.06	5,208,600
20 Jan 2022	27.90	28.46	26.73	26.75	26.75	3,890,600
19 Jan 2022	29.49	29.74	27.61	27.62	27.62	4,367,000
18 Jan 2022	29.79	30.79	29.17	29.33	29.33	3,351,500
14 Jan 2022	29.07	30.47	28.94	30.46	30.46	2,722,300
13 Jan 2022	31.63	31.69	29.90	30.02	30.02	3,140,400
12 Jan 2022	31.37	31.79	30.24	31.35	31.35	5,346,900
11 Jan 2022	27.96	30.72	27.44	30.49	30.49	7,388,000
10 Jan 2022	27.21	27.30	25.43	26.76	26.76	4,523,400
07 Jan 2022	29.70	30.20	27.69	27.84	27.84	4,665,100
06 Jan 2022	31.30	31.31	28.85	29.31	29.31	4,935,800
05 Jan 2022	33.26	33.88	31.02	31.05	31.05	5,105,500
04 Jan 2022	30.68	34.07	30.68	33.73	33.73	7,703,600
03 Jan 2022	29.87	31.18	29.86	30.79	30.79	2,966,100
31 Dec 2021	29.30	30.13	28.97	29.12	29.12	1,802,100
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-GBP23,432.82-1,052.07(-4.30%)

Bitcoin price holds steady ahead of planned US crypto bill

Lithium Americas Corp. (LAC)

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
23,432.82
-1,052.07(-4.30%)