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

SPDRÂ Portfolio S&P 500 High Div ETF (SPYD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.63

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	43.10	43.47	42.86	43.21	43.21	2,982,300
20 May 2022	42.91	43.00	41.90	42.63	42.63	4,070,600
19 May 2022	42.58	43.01	42.26	42.63	42.63	4,249,600
18 May 2022	44.10	44.16	42.86	43.04	43.04	3,105,200
17 May 2022	43.94	44.26	43.60	44.25	44.25	3,318,000
16 May 2022	43.28	43.74	43.12	43.55	43.55	2,895,900
13 May 2022	42.98	43.34	42.80	43.26	43.26	1,935,100
12 May 2022	42.50	42.70	42.04	42.68	42.68	6,005,300
11 May 2022	42.71	43.46	42.44	42.50	42.50	6,296,100
10 May 2022	43.33	43.62	42.11	42.57	42.57	10,373,500
09 May 2022	43.33	43.60	42.97	43.09	43.09	33,884,000
06 May 2022	43.51	43.92	43.10	43.83	43.83	10,397,800
05 May 2022	44.09	44.19	43.22	43.62	43.62	5,263,100
04 May 2022	43.38	44.40	43.25	44.32	44.32	6,833,900
03 May 2022	42.73	43.47	42.68	43.20	43.20	3,181,500
02 May 2022	42.84	43.00	41.89	42.60	42.60	3,946,900
29 Apr 2022	43.81	43.89	42.63	42.70	42.70	2,773,300
28 Apr 2022	43.57	44.03	43.21	43.95	43.95	2,131,400
27 Apr 2022	43.41	43.73	43.09	43.33	43.33	3,632,600
26 Apr 2022	43.69	44.07	43.30	43.30	43.30	2,785,900
25 Apr 2022	43.80	43.95	42.84	43.85	43.85	3,897,500
22 Apr 2022	44.95	44.95	44.06	44.12	44.12	2,909,500
21 Apr 2022	45.61	45.83	45.03	45.09	45.09	3,123,100
20 Apr 2022	45.16	45.62	45.11	45.45	45.45	3,046,200
19 Apr 2022	44.63	45.06	44.59	44.98	44.98	2,761,300
18 Apr 2022	44.50	44.78	44.38	44.55	44.55	1,716,400
14 Apr 2022	44.43	44.76	44.41	44.50	44.50	1,878,800
13 Apr 2022	44.15	44.41	43.93	44.41	44.41	2,064,000
12 Apr 2022	44.18	44.50	44.02	44.15	44.15	2,693,100
11 Apr 2022	44.39	44.56	44.07	44.13	44.13	1,398,400
08 Apr 2022	44.16	44.56	44.02	44.42	44.42	1,741,200
07 Apr 2022	44.09	44.14	43.53	44.03	44.03	3,033,000
06 Apr 2022	43.80	44.18	43.66	44.09	44.09	1,424,100
05 Apr 2022	43.98	44.41	43.69	43.80	43.80	2,280,500
04 Apr 2022	44.20	44.20	43.62	44.05	44.05	2,394,600
01 Apr 2022	44.08	44.21	43.73	44.20	44.20	3,745,300
31 Mar 2022	44.27	44.59	43.92	43.95	43.95	1,793,000
30 Mar 2022	44.47	44.58	44.21	44.41	44.41	1,744,500
29 Mar 2022	44.08	44.47	43.98	44.47	44.47	1,436,100
28 Mar 2022	44.02	44.13	43.60	43.96	43.96	1,494,300
25 Mar 2022	43.51	44.23	43.51	44.23	44.23	1,348,100
24 Mar 2022	43.19	43.57	43.14	43.48	43.48	2,038,800
23 Mar 2022	43.35	43.45	43.11	43.12	43.12	3,570,700
22 Mar 2022	43.29	43.52	43.06	43.32	43.32	1,873,600
21 Mar 2022	42.96	43.35	42.90	43.08	43.08	1,449,400
18 Mar 2022	42.71	42.81	42.39	42.76	42.76	1,783,400
17 Mar 2022	42.98	43.54	42.85	43.49	43.49	1,738,100
16 Mar 2022	42.99	43.12	42.42	43.09	43.09	1,811,300
15 Mar 2022	42.65	42.88	42.36	42.71	42.71	1,958,500
14 Mar 2022	42.93	43.13	42.47	42.66	42.66	3,314,000
11 Mar 2022	42.99	43.26	42.67	42.72	42.72	1,985,700
10 Mar 2022	42.54	42.94	42.44	42.90	42.90	2,690,200
09 Mar 2022	42.99	43.23	42.73	42.76	42.76	2,097,200
08 Mar 2022	42.97	43.28	42.53	42.54	42.54	6,173,300
07 Mar 2022	43.09	43.29	42.58	42.70	42.70	5,890,600
04 Mar 2022	42.78	43.29	42.59	43.29	43.29	2,526,600
03 Mar 2022	43.03	43.40	42.81	43.28	43.28	3,924,400
02 Mar 2022	42.17	43.10	42.13	42.95	42.95	2,204,100
01 Mar 2022	42.67	42.76	41.56	41.88	41.88	2,915,800
28 Feb 2022	42.43	42.89	42.27	42.75	42.75	3,814,800
25 Feb 2022	42.03	43.20	42.03	43.11	43.11	3,016,500
24 Feb 2022	41.64	41.82	40.88	41.75	41.75	5,133,200
23 Feb 2022	42.84	42.95	42.13	42.20	42.20	1,821,100
22 Feb 2022	42.96	42.98	42.32	42.64	42.64	2,518,900
18 Feb 2022	42.73	43.20	42.66	42.84	42.84	1,852,200
17 Feb 2022	43.03	43.16	42.76	42.91	42.91	1,073,700
16 Feb 2022	43.03	43.52	43.02	43.29	43.29	916,300
15 Feb 2022	42.89	43.21	42.83	43.06	43.06	1,272,500
14 Feb 2022	43.17	43.28	42.39	42.71	42.71	2,891,600
11 Feb 2022	43.10	43.67	43.01	43.17	43.17	2,614,000
10 Feb 2022	43.42	43.83	42.90	43.09	43.09	1,875,700
09 Feb 2022	43.68	43.83	43.61	43.77	43.77	1,492,700
08 Feb 2022	43.37	43.49	43.16	43.40	43.40	1,347,500
07 Feb 2022	43.01	43.41	42.85	43.18	43.18	1,667,200
04 Feb 2022	42.98	43.27	42.66	42.96	42.96	1,143,700
03 Feb 2022	43.41	43.46	43.01	43.08	43.08	1,394,300
02 Feb 2022	43.07	43.49	42.95	43.40	43.40	2,210,800
01 Feb 2022	42.79	43.21	42.61	43.15	43.15	2,130,600
31 Jan 2022	42.30	42.84	42.16	42.84	42.84	1,805,200
28 Jan 2022	41.98	42.64	41.63	42.64	42.64	2,976,800
27 Jan 2022	42.51	43.06	41.85	42.12	42.12	2,767,700
26 Jan 2022	42.51	42.92	41.68	42.07	42.07	3,979,900
25 Jan 2022	41.65	42.49	41.09	42.25	42.25	2,923,100
24 Jan 2022	41.65	42.20	40.80	42.11	42.11	5,310,600
21 Jan 2022	42.52	42.59	41.93	42.07	42.07	3,605,000
20 Jan 2022	43.19	43.51	42.51	42.56	42.56	2,515,100
19 Jan 2022	43.85	43.85	43.12	43.16	43.16	2,153,000
18 Jan 2022	44.10	44.17	43.48	43.74	43.74	1,574,300
14 Jan 2022	43.72	44.22	43.67	44.20	44.20	1,513,900
13 Jan 2022	43.90	44.29	43.87	44.00	44.00	2,374,800
12 Jan 2022	43.85	43.97	43.70	43.89	43.89	1,441,900
11 Jan 2022	43.82	43.83	43.35	43.79	43.79	2,082,900
10 Jan 2022	43.72	43.84	43.35	43.71	43.71	2,285,100
07 Jan 2022	43.32	43.82	43.21	43.72	43.72	1,363,000
06 Jan 2022	43.30	43.44	43.04	43.31	43.31	1,829,400
05 Jan 2022	43.30	43.63	42.95	42.97	42.97	2,496,000
04 Jan 2022	42.60	43.34	42.60	43.11	43.11	1,878,700
03 Jan 2022	42.21	42.46	42.08	42.39	42.39	1,375,200
31 Dec 2021	41.96	42.23	41.95	42.05	42.05	601,200
30 Dec 2021	42.05	42.26	41.98	42.00	42.00	849,500
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-GBP23,481.35-889.07(-3.65%)

Bitcoin price holds steady ahead of planned US crypto bill

SPDRÂ Portfolio S&P 500 High Div ETF (SPYD)

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
23,481.35
-889.07(-3.65%)