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

Otto Energy Limited (OTTEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0101

-0.0009

(-8.18%)

At close: 03:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	0.0101	0.0101	0.0101	0.0101	0.0101	-
20 May 2022	0.0087	0.0101	0.0087	0.0101	0.0101	35,000
19 May 2022	0.0110	0.0110	0.0110	0.0110	0.0110	900
18 May 2022	0.0094	0.0094	0.0094	0.0094	0.0094	-
17 May 2022	0.0094	0.0094	0.0094	0.0094	0.0094	188,908
16 May 2022	0.0110	0.0110	0.0110	0.0110	0.0110	9,750
13 May 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 May 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 May 2022	0.0099	0.0110	0.0099	0.0110	0.0110	843,900
10 May 2022	0.0103	0.0108	0.0103	0.0108	0.0108	2,000
09 May 2022	0.0094	0.0094	0.0094	0.0094	0.0094	-
06 May 2022	0.0104	0.0107	0.0094	0.0094	0.0094	108,527
05 May 2022	0.0104	0.0104	0.0104	0.0104	0.0104	-
04 May 2022	0.0120	0.0120	0.0104	0.0104	0.0104	15,000
03 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 May 2022	0.0107	0.0120	0.0107	0.0120	0.0120	45,000
29 Apr 2022	0.0111	0.0111	0.0111	0.0111	0.0111	-
28 Apr 2022	0.0111	0.0111	0.0111	0.0111	0.0111	-
27 Apr 2022	0.0104	0.0111	0.0094	0.0111	0.0111	83,000
26 Apr 2022	0.0094	0.0094	0.0094	0.0094	0.0094	-
25 Apr 2022	0.0094	0.0094	0.0094	0.0094	0.0094	-
22 Apr 2022	0.0094	0.0094	0.0094	0.0094	0.0094	-
21 Apr 2022	0.0094	0.0094	0.0094	0.0094	0.0094	9,500
20 Apr 2022	0.0105	0.0105	0.0095	0.0095	0.0095	170,310
19 Apr 2022	0.0091	0.0091	0.0091	0.0091	0.0091	-
18 Apr 2022	0.0128	0.0128	0.0091	0.0091	0.0091	22,800
14 Apr 2022	0.0091	0.0091	0.0091	0.0091	0.0091	-
13 Apr 2022	0.0091	0.0091	0.0091	0.0091	0.0091	-
12 Apr 2022	0.0091	0.0091	0.0091	0.0091	0.0091	900
11 Apr 2022	0.0091	0.0091	0.0091	0.0091	0.0091	100
08 Apr 2022	0.0091	0.0091	0.0091	0.0091	0.0091	-
07 Apr 2022	0.0128	0.0128	0.0091	0.0091	0.0091	251,000
06 Apr 2022	0.0128	0.0128	0.0128	0.0128	0.0128	-
05 Apr 2022	0.0128	0.0128	0.0128	0.0128	0.0128	100,000
04 Apr 2022	0.0099	0.0128	0.0099	0.0128	0.0128	151,500
01 Apr 2022	0.0128	0.0128	0.0112	0.0112	0.0112	599,202
31 Mar 2022	0.0125	0.0125	0.0125	0.0125	0.0125	-
30 Mar 2022	0.0125	0.0125	0.0125	0.0125	0.0125	4,106
29 Mar 2022	0.0128	0.0128	0.0116	0.0116	0.0116	1,041,861
28 Mar 2022	0.0128	0.0128	0.0128	0.0128	0.0128	60,509
25 Mar 2022	0.0128	0.0128	0.0128	0.0128	0.0128	10,000
24 Mar 2022	0.0121	0.0121	0.0121	0.0121	0.0121	-
23 Mar 2022	0.0121	0.0121	0.0121	0.0121	0.0121	4,400
22 Mar 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
21 Mar 2022	0.0124	0.0151	0.0115	0.0115	0.0115	2,931,326
18 Mar 2022	0.0124	0.0124	0.0116	0.0116	0.0116	30,000
17 Mar 2022	0.0095	0.0095	0.0095	0.0095	0.0095	600
16 Mar 2022	0.0091	0.0091	0.0091	0.0091	0.0091	-
15 Mar 2022	0.0091	0.0091	0.0091	0.0091	0.0091	-
14 Mar 2022	0.0126	0.0126	0.0091	0.0091	0.0091	28,000
11 Mar 2022	0.0170	0.0170	0.0125	0.0125	0.0125	18,176
10 Mar 2022	0.0090	0.0125	0.0090	0.0108	0.0108	9,268
09 Mar 2022	0.0170	0.0170	0.0085	0.0085	0.0085	77,080
08 Mar 2022	0.0125	0.0125	0.0105	0.0125	0.0125	5,168
07 Mar 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
04 Mar 2022	0.0125	0.0125	0.0105	0.0115	0.0115	16,680
03 Mar 2022	0.0125	0.0125	0.0105	0.0124	0.0124	106,800
02 Mar 2022	0.0081	0.0147	0.0081	0.0123	0.0123	132,059
01 Mar 2022	0.0123	0.0123	0.0123	0.0123	0.0123	-
28 Feb 2022	0.0123	0.0123	0.0123	0.0123	0.0123	12,800
25 Feb 2022	0.0123	0.0123	0.0123	0.0123	0.0123	10,000
24 Feb 2022	0.0120	0.0130	0.0085	0.0125	0.0125	669,084
23 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
22 Feb 2022	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
18 Feb 2022	0.0102	0.0102	0.0102	0.0102	0.0102	20,000
17 Feb 2022	0.0093	0.0093	0.0093	0.0093	0.0093	-
16 Feb 2022	0.0093	0.0093	0.0093	0.0093	0.0093	2,700
15 Feb 2022	0.0145	0.0145	0.0100	0.0100	0.0100	102,970
14 Feb 2022	0.0125	0.0125	0.0125	0.0125	0.0125	-
11 Feb 2022	0.0100	0.0125	0.0100	0.0125	0.0125	187,000
10 Feb 2022	0.0095	0.0095	0.0095	0.0095	0.0095	216,275
09 Feb 2022	0.0081	0.0081	0.0081	0.0081	0.0081	-
08 Feb 2022	0.0081	0.0081	0.0081	0.0081	0.0081	-
07 Feb 2022	0.0081	0.0081	0.0081	0.0081	0.0081	-
04 Feb 2022	0.0081	0.0081	0.0081	0.0081	0.0081	-
03 Feb 2022	0.0081	0.0081	0.0081	0.0081	0.0081	-
02 Feb 2022	0.0080	0.0081	0.0080	0.0081	0.0081	31,000
01 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2022	0.0100	0.0100	0.0071	0.0100	0.0100	235,681
28 Jan 2022	0.0070	0.0100	0.0070	0.0100	0.0100	45,000
27 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Jan 2022	0.0100	0.0100	0.0071	0.0100	0.0100	35,000
25 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	42,000
21 Jan 2022	0.0110	0.0110	0.0077	0.0077	0.0077	453,865
20 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jan 2022	0.0088	0.0100	0.0088	0.0100	0.0100	124,681
18 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Jan 2022	0.0099	0.0100	0.0099	0.0100	0.0100	1,200
13 Jan 2022	0.0099	0.0100	0.0099	0.0100	0.0100	20,000
12 Jan 2022	0.0083	0.0100	0.0083	0.0100	0.0100	7,500
11 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	46,021
10 Jan 2022	0.0085	0.0085	0.0085	0.0085	0.0085	-
07 Jan 2022	0.0085	0.0085	0.0085	0.0085	0.0085	-
06 Jan 2022	0.0085	0.0085	0.0085	0.0085	0.0085	-
05 Jan 2022	0.0100	0.0100	0.0070	0.0085	0.0085	38,345
04 Jan 2022	0.0077	0.0077	0.0077	0.0077	0.0077	-
03 Jan 2022	0.0077	0.0077	0.0077	0.0077	0.0077	-
31 Dec 2021	0.0077	0.0077	0.0077	0.0077	0.0077	-
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-GBP23,424.48-1,064.21(-4.35%)

Bitcoin price holds steady ahead of planned US crypto bill

Otto Energy Limited (OTTEF)

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
23,424.48
-1,064.21(-4.35%)