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

AgEagle Aerial Systems, Inc. (UAVS)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.7886

+0.0086

(+1.10%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	0.8100	0.8600	0.8000	0.8500	0.8500	891,800
20 May 2022	0.8100	0.8200	0.7400	0.7900	0.7900	623,300
19 May 2022	0.7700	0.8300	0.7700	0.7800	0.7800	776,700
18 May 2022	0.8200	0.8400	0.7700	0.7800	0.7800	731,400
17 May 2022	0.7800	0.8300	0.7600	0.8300	0.8300	868,000
16 May 2022	0.7900	0.8000	0.7600	0.7600	0.7600	760,700
13 May 2022	0.7400	0.7900	0.7200	0.7500	0.7500	1,046,100
12 May 2022	0.6600	0.7200	0.6400	0.6900	0.6900	998,300
11 May 2022	0.7300	0.7500	0.6600	0.6600	0.6600	1,346,700
10 May 2022	0.7900	0.8100	0.7200	0.7400	0.7400	1,303,400
09 May 2022	0.8200	0.8200	0.7700	0.7900	0.7900	1,118,800
06 May 2022	0.8300	0.8700	0.8000	0.8400	0.8400	844,500
05 May 2022	0.9200	0.9200	0.8600	0.8600	0.8600	904,400
04 May 2022	0.8600	0.9400	0.8400	0.9400	0.9400	1,222,800
03 May 2022	0.8200	0.8600	0.8200	0.8300	0.8300	1,672,900
02 May 2022	0.8100	0.8300	0.7700	0.8100	0.8100	1,103,200
29 Apr 2022	0.8400	0.8900	0.8000	0.8100	0.8100	1,031,700
28 Apr 2022	0.8400	0.8600	0.7900	0.8400	0.8400	1,075,700
27 Apr 2022	0.8500	0.8600	0.8200	0.8300	0.8300	903,700
26 Apr 2022	0.9100	0.9200	0.8400	0.8400	0.8400	1,376,500
25 Apr 2022	0.9100	0.9300	0.8900	0.9100	0.9100	1,384,800
22 Apr 2022	0.9500	0.9500	0.9000	0.9300	0.9300	1,036,900
21 Apr 2022	1.0000	1.0200	0.9300	0.9300	0.9300	2,415,800
20 Apr 2022	0.9700	1.0300	0.9600	1.0100	1.0100	1,080,600
19 Apr 2022	0.9500	0.9800	0.9300	0.9700	0.9700	1,407,000
18 Apr 2022	1.0000	1.0200	0.9300	0.9300	0.9300	2,060,800
14 Apr 2022	1.0100	1.0500	1.0000	1.0200	1.0200	1,079,600
13 Apr 2022	1.0500	1.0600	1.0100	1.0500	1.0500	1,456,000
12 Apr 2022	1.0700	1.0800	1.0000	1.0500	1.0500	3,336,200
11 Apr 2022	1.0000	1.0200	0.9700	1.0100	1.0100	1,538,600
08 Apr 2022	1.0400	1.0500	1.0000	1.0100	1.0100	1,162,700
07 Apr 2022	1.0300	1.0600	1.0000	1.0400	1.0400	2,871,200
06 Apr 2022	1.1000	1.1100	1.0200	1.0600	1.0600	2,038,000
05 Apr 2022	1.2300	1.2500	1.1000	1.1200	1.1200	4,046,100
04 Apr 2022	1.1900	1.2800	1.1500	1.1900	1.1900	4,478,100
01 Apr 2022	1.1900	1.2000	1.1000	1.1500	1.1500	2,670,400
31 Mar 2022	1.2700	1.2900	1.1700	1.1900	1.1900	2,807,500
30 Mar 2022	1.2800	1.3800	1.2500	1.2600	1.2600	3,797,600
29 Mar 2022	1.2800	1.3600	1.2500	1.2800	1.2800	4,654,200
28 Mar 2022	1.3700	1.3700	1.2100	1.2700	1.2700	4,395,200
25 Mar 2022	1.4900	1.5200	1.3000	1.3300	1.3300	4,757,500
24 Mar 2022	1.2300	1.5400	1.2100	1.5200	1.5200	7,860,800
23 Mar 2022	1.1400	1.2600	1.1000	1.2200	1.2200	4,033,300
22 Mar 2022	1.2100	1.2800	1.1500	1.1700	1.1700	9,396,300
21 Mar 2022	1.1300	1.1400	1.0400	1.1200	1.1200	3,734,300
18 Mar 2022	1.0500	1.1300	1.0100	1.1200	1.1200	4,632,400
17 Mar 2022	1.0800	1.0800	1.0200	1.0600	1.0600	7,447,700
16 Mar 2022	0.9200	1.2100	0.9100	1.1400	1.1400	21,604,000
15 Mar 2022	0.9300	0.9700	0.8900	0.9100	0.9100	2,466,000
14 Mar 2022	0.9700	1.0100	0.9100	0.9400	0.9400	3,998,800
11 Mar 2022	1.0700	1.0800	0.9600	0.9700	0.9700	3,467,600
10 Mar 2022	1.0000	1.0800	0.9300	1.0700	1.0700	9,935,300
09 Mar 2022	1.0400	1.0500	0.9500	0.9600	0.9600	2,613,500
08 Mar 2022	1.0800	1.0800	1.0000	1.0100	1.0100	2,628,400
07 Mar 2022	0.9900	1.1600	0.9800	1.1000	1.1000	5,219,000
04 Mar 2022	1.0000	1.0300	0.9600	0.9900	0.9900	1,151,100
03 Mar 2022	1.0800	1.0900	1.0000	1.0100	1.0100	1,287,500
02 Mar 2022	1.1400	1.1700	1.0400	1.0500	1.0500	1,718,000
01 Mar 2022	1.1900	1.1900	1.0900	1.1000	1.1000	1,517,600
28 Feb 2022	1.1300	1.2300	1.1000	1.1700	1.1700	1,987,700
25 Feb 2022	1.0900	1.1200	1.0200	1.1200	1.1200	1,537,700
24 Feb 2022	0.8500	1.0700	0.8400	1.0700	1.0700	1,573,500
23 Feb 2022	0.9600	0.9800	0.9200	0.9200	0.9200	593,900
22 Feb 2022	0.9900	1.0100	0.9300	0.9400	0.9400	1,066,200
18 Feb 2022	1.0300	1.0400	0.9500	0.9700	0.9700	1,645,000
17 Feb 2022	1.0800	1.1000	1.0200	1.0200	1.0200	763,800
16 Feb 2022	1.0800	1.1100	1.0600	1.1000	1.1000	616,200
15 Feb 2022	1.0600	1.0900	1.0300	1.0900	1.0900	1,026,600
14 Feb 2022	1.0200	1.0500	1.0000	1.0200	1.0200	1,250,700
11 Feb 2022	1.0800	1.1000	1.0000	1.0100	1.0100	1,883,000
10 Feb 2022	1.0800	1.1700	1.0700	1.0800	1.0800	1,891,600
09 Feb 2022	1.1100	1.1400	1.1000	1.1200	1.1200	2,368,000
08 Feb 2022	1.1000	1.1300	1.0700	1.1000	1.1000	1,097,300
07 Feb 2022	1.1400	1.1900	1.0600	1.0800	1.0800	1,345,000
04 Feb 2022	1.0900	1.1200	1.0500	1.1200	1.1200	957,400
03 Feb 2022	1.1200	1.1500	1.0700	1.0900	1.0900	1,407,900
02 Feb 2022	1.2400	1.2500	1.1100	1.1300	1.1300	1,483,100
01 Feb 2022	1.2400	1.2800	1.1700	1.2400	1.2400	1,443,200
31 Jan 2022	1.0900	1.2200	1.0900	1.2000	1.2000	1,305,500
28 Jan 2022	1.0500	1.1100	1.0100	1.1000	1.1000	1,230,100
27 Jan 2022	1.1400	1.1700	1.0300	1.0600	1.0600	1,379,900
26 Jan 2022	1.1900	1.2300	1.0800	1.1100	1.1100	1,701,300
25 Jan 2022	1.1200	1.1600	1.1000	1.1500	1.1500	858,800
24 Jan 2022	1.0600	1.1300	1.0000	1.1300	1.1300	2,609,400
21 Jan 2022	1.1800	1.2000	1.1100	1.1200	1.1200	2,252,800
20 Jan 2022	1.3300	1.3600	1.2000	1.2000	1.2000	1,910,900
19 Jan 2022	1.3800	1.4300	1.2900	1.3000	1.3000	2,691,700
18 Jan 2022	1.4600	1.5000	1.3800	1.4000	1.4000	2,418,500
14 Jan 2022	1.4000	1.4900	1.4000	1.4700	1.4700	2,242,600
13 Jan 2022	1.4400	1.4800	1.3900	1.4000	1.4000	1,441,400
12 Jan 2022	1.4800	1.5400	1.4300	1.4400	1.4400	1,428,300
11 Jan 2022	1.4500	1.5300	1.4200	1.4800	1.4800	1,403,100
10 Jan 2022	1.5100	1.5100	1.4000	1.4500	1.4500	2,291,300
07 Jan 2022	1.5300	1.6000	1.5100	1.5100	1.5100	1,145,800
06 Jan 2022	1.5500	1.6300	1.5300	1.5500	1.5500	977,300
05 Jan 2022	1.7000	1.7800	1.5300	1.5500	1.5500	2,919,800
04 Jan 2022	1.7700	1.7900	1.6700	1.7000	1.7000	1,373,900
03 Jan 2022	1.5900	1.7600	1.5900	1.7600	1.7600	2,259,300
31 Dec 2021	1.6000	1.6800	1.5600	1.5700	1.5700	2,299,100
30 Dec 2021	1.5100	1.7100	1.5000	1.6300	1.6300	3,207,000
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-GBP23,560.71+243.91(+1.05%)

Bitcoin price holds steady ahead of planned US crypto bill

AgEagle Aerial Systems, Inc. (UAVS)

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
23,560.71
+243.91(+1.05%)