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

RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

43.03

0.00

(0.00%)

At close: 03:51PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	43.03	43.03	43.03	43.03	43.03	-
23 May 2022	43.03	43.03	43.03	43.03	43.03	-
20 May 2022	43.03	43.03	43.03	43.03	43.03	-
19 May 2022	43.03	43.03	43.03	43.03	43.03	-
18 May 2022	43.03	43.03	43.03	43.03	43.03	-
17 May 2022	43.03	43.03	43.03	43.03	43.03	-
16 May 2022	42.33	43.03	42.33	43.03	43.03	3,700
13 May 2022	41.98	41.98	41.98	41.98	41.98	-
12 May 2022	41.98	41.98	41.98	41.98	41.98	-
11 May 2022	41.98	41.98	41.98	41.98	41.98	-
10 May 2022	41.98	41.98	41.98	41.98	41.98	3,300
09 May 2022	40.60	40.60	40.60	40.60	40.60	-
06 May 2022	40.60	40.60	40.60	40.60	40.60	-
05 May 2022	40.60	40.60	40.60	40.60	40.60	-
04 May 2022	40.60	40.60	40.60	40.60	40.60	-
03 May 2022	40.60	40.60	40.60	40.60	40.60	-
02 May 2022	40.60	40.60	40.60	40.60	40.60	300
29 Apr 2022	41.99	41.99	41.99	41.99	41.99	100
28 Apr 2022	43.29	43.29	43.29	43.29	43.29	-
27 Apr 2022	43.29	43.29	43.29	43.29	43.29	-
26 Apr 2022	43.29	43.29	43.29	43.29	43.29	-
25 Apr 2022	43.29	43.29	43.29	43.29	43.29	-
22 Apr 2022	43.29	43.29	43.29	43.29	43.29	-
21 Apr 2022	43.29	43.29	43.29	43.29	43.29	200
20 Apr 2022	44.41	44.41	44.41	44.41	44.41	500
19 Apr 2022	45.64	45.64	45.64	45.64	45.64	-
18 Apr 2022	45.64	45.64	45.64	45.64	45.64	-
14 Apr 2022	45.64	45.64	45.64	45.64	45.64	-
13 Apr 2022	45.64	45.64	45.64	45.64	45.64	800
12 Apr 2022	45.64	45.64	45.64	45.64	45.64	3,500
11 Apr 2022	45.64	45.64	45.64	45.64	45.64	100
08 Apr 2022	45.64	45.64	45.64	45.64	45.64	100
07 Apr 2022	41.20	41.20	41.20	41.20	41.20	-
06 Apr 2022	41.20	41.20	41.20	41.20	41.20	-
05 Apr 2022	41.20	41.20	41.20	41.20	41.20	-
04 Apr 2022	41.20	41.20	41.20	41.20	41.20	-
01 Apr 2022	41.20	41.20	41.20	41.20	41.20	-
31 Mar 2022	41.20	41.20	41.20	41.20	41.20	-
30 Mar 2022	41.20	41.20	41.20	41.20	41.20	-
29 Mar 2022	41.20	41.20	41.20	41.20	41.20	-
28 Mar 2022	41.20	41.20	41.20	41.20	41.20	-
25 Mar 2022	41.20	41.20	41.20	41.20	41.20	-
24 Mar 2022	41.20	41.20	41.20	41.20	41.20	100
23 Mar 2022	40.75	40.75	40.75	40.75	40.75	-
22 Mar 2022	40.75	40.75	40.75	40.75	40.75	-
21 Mar 2022	40.75	40.75	40.75	40.75	40.75	-
18 Mar 2022	40.75	40.75	40.75	40.75	40.75	-
17 Mar 2022	40.75	40.75	40.75	40.75	40.75	-
16 Mar 2022	40.75	40.75	40.75	40.75	40.75	-
15 Mar 2022	40.75	40.75	40.75	40.75	40.75	600
14 Mar 2022	41.26	41.26	41.26	41.26	41.26	-
11 Mar 2022	41.26	41.26	41.26	41.26	41.26	3,600
10 Mar 2022	41.26	41.26	41.26	41.26	41.26	600
09 Mar 2022	41.20	41.20	41.20	41.20	41.20	900
08 Mar 2022	37.87	37.87	37.87	37.87	37.87	-
07 Mar 2022	37.87	37.87	37.87	37.87	37.87	-
04 Mar 2022	37.87	37.87	37.87	37.87	37.87	-
03 Mar 2022	37.95	37.95	37.87	37.87	37.87	200
02 Mar 2022	43.45	43.45	43.45	43.45	43.45	-
01 Mar 2022	43.45	43.45	43.45	43.45	43.45	100
28 Feb 2022	46.00	46.48	46.00	46.48	46.48	1,200
25 Feb 2022	41.76	41.76	41.76	41.76	41.76	-
24 Feb 2022	41.76	41.76	41.76	41.76	41.76	600
23 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
22 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
18 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
17 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
16 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
15 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
14 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
11 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
10 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
09 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
08 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
07 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
04 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
03 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
02 Feb 2022	41.88	41.88	41.88	41.88	41.88	300
01 Feb 2022	41.88	41.88	41.88	41.88	41.88	-
31 Jan 2022	41.88	41.88	41.88	41.88	41.88	-
28 Jan 2022	41.88	41.88	41.88	41.88	41.88	-
27 Jan 2022	42.20	42.20	41.88	41.88	41.88	1,300
26 Jan 2022	40.80	40.80	40.80	40.80	40.80	-
25 Jan 2022	40.80	40.80	40.80	40.80	40.80	-
24 Jan 2022	40.80	40.80	40.80	40.80	40.80	-
21 Jan 2022	40.80	40.80	40.80	40.80	40.80	-
20 Jan 2022	40.80	40.80	40.80	40.80	40.80	100
19 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
18 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
14 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
13 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
12 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
11 Jan 2022	39.15	39.15	39.15	39.15	39.15	4,200
10 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
07 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
06 Jan 2022	39.15	39.15	39.15	39.15	39.15	-
05 Jan 2022	39.15	39.15	39.15	39.15	39.15	100
04 Jan 2022	39.57	39.57	39.57	39.57	39.57	-
03 Jan 2022	39.57	39.57	39.57	39.57	39.57	-
31 Dec 2021	39.57	39.57	39.57	39.57	39.57	-
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-GBP23,649.82+272.84(+1.17%)

Bitcoin price holds steady ahead of planned US crypto bill

RWE Aktiengesellschaft (RWNFF)

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
23,649.82
+272.84(+1.17%)