Market BTC / [unlinked]
Identifier on Bitstamp: btcrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
106,473.0000 |
1.8377 BTC |
107,762.0000 |
106,143.0000 |
108,048.0000 |
107,762.0000 |
| 2025-06-25 |
106,472.0000 |
1.8357 BTC |
106,615.0000 |
106,143.0000 |
108,048.0000 |
107,366.0000 |
| 2025-06-24 |
103,110.0000 |
8.1679 BTC |
105,371.0000 |
100,423.0000 |
105,994.0000 |
105,123.0000 |
| 2025-06-23 |
103,035.0000 |
8.6087 BTC |
101,123.0000 |
100,423.0000 |
105,994.0000 |
105,903.0000 |
| 2025-06-22 |
100,136.0000 |
4.4203 BTC |
102,617.0000 |
98,340.0000 |
103,181.0000 |
98,741.0000 |
| 2025-06-21 |
101,422.0000 |
0.0504 BTC |
103,865.0000 |
101,289.0000 |
103,865.0000 |
101,289.0000 |
| 2025-06-20 |
102,945.0000 |
1.8350 BTC |
104,684.0000 |
102,808.0000 |
106,283.0000 |
103,210.0000 |
| 2025-06-19 |
104,344.0000 |
0.3353 BTC |
104,994.0000 |
104,290.0000 |
105,080.0000 |
104,371.0000 |
| 2025-06-18 |
104,584.0000 |
0.7227 BTC |
104,850.0000 |
103,933.0000 |
105,181.0000 |
104,470.0000 |
| 2025-06-17 |
104,963.0000 |
1.4930 BTC |
106,387.0000 |
103,933.0000 |
107,701.0000 |
104,627.0000 |
| 2025-06-16 |
107,925.0000 |
0.2252 BTC |
106,643.0000 |
105,095.0000 |
108,666.0000 |
108,666.0000 |
| 2025-06-15 |
105,160.0000 |
1.9888 BTC |
105,550.0000 |
104,609.0000 |
105,621.0000 |
105,583.0000 |
| 2025-06-14 |
105,161.0000 |
0.0461 BTC |
104,982.0000 |
104,888.0000 |
106,189.0000 |
104,888.0000 |
| 2025-06-13 |
104,130.0000 |
0.4989 BTC |
105,543.0000 |
103,228.0000 |
105,987.0000 |
105,579.0000 |
| 2025-06-12 |
107,746.0000 |
3.3507 BTC |
108,400.0000 |
105,866.0000 |
108,546.0000 |
105,987.0000 |
| 2025-06-11 |
108,953.0000 |
0.2218 BTC |
109,747.0000 |
108,623.0000 |
109,747.0000 |
108,886.0000 |
| 2025-06-10 |
109,534.0000 |
7.0038 BTC |
109,666.0000 |
107,914.0000 |
110,097.0000 |
109,542.0000 |
| 2025-06-09 |
106,645.0000 |
3.6620 BTC |
105,491.0000 |
105,428.0000 |
110,054.0000 |
110,054.0000 |
| 2025-06-08 |
105,794.0000 |
0.1814 BTC |
105,364.0000 |
105,287.0000 |
106,271.0000 |
106,271.0000 |
| 2025-06-07 |
104,536.0000 |
0.3627 BTC |
105,068.0000 |
104,418.0000 |
105,083.0000 |
105,083.0000 |
| 2025-06-06 |
103,756.0000 |
0.2605 BTC |
103,117.0000 |
103,117.0000 |
105,185.0000 |
104,905.0000 |
| 2025-06-05 |
101,594.0000 |
1.9107 BTC |
104,651.0000 |
100,749.0000 |
105,073.0000 |
101,168.0000 |
| 2025-06-04 |
105,076.0000 |
0.2832 BTC |
105,406.0000 |
104,678.0000 |
105,560.0000 |
104,683.0000 |
| 2025-06-03 |
105,513.0000 |
0.9241 BTC |
105,475.0000 |
105,443.0000 |
106,600.0000 |
106,023.0000 |
| 2025-06-02 |
104,818.0000 |
3.0549 BTC |
104,798.0000 |
104,273.0000 |
105,014.0000 |
104,579.0000 |
| 2025-06-01 |
105,245.0000 |
4.2293 BTC |
103,968.0000 |
103,968.0000 |
105,411.0000 |
105,411.0000 |
| 2025-05-31 |
103,782.0000 |
0.1315 BTC |
103,834.0000 |
103,771.0000 |
103,834.0000 |
103,771.0000 |
| 2025-05-30 |
105,404.0000 |
1.3500 BTC |
105,281.0000 |
104,162.0000 |
106,147.0000 |
104,162.0000 |
| 2025-05-29 |
106,984.0000 |
0.5823 BTC |
108,277.0000 |
106,268.0000 |
108,277.0000 |
106,268.0000 |
| 2025-05-28 |
107,584.0000 |
0.0447 BTC |
107,820.0000 |
107,396.0000 |
107,820.0000 |
107,396.0000 |
| 2025-05-27 |
108,999.0000 |
0.2510 BTC |
108,210.0000 |
108,210.0000 |
109,973.0000 |
109,658.0000 |
| 2025-05-26 |
109,691.0000 |
0.0687 BTC |
110,055.0000 |
108,758.0000 |
110,055.0000 |
109,318.0000 |
| 2025-05-25 |
107,394.0000 |
0.3576 BTC |
107,385.0000 |
106,653.0000 |
108,653.0000 |
107,877.0000 |
| 2025-05-24 |
108,346.0000 |
0.1192 BTC |
108,653.0000 |
107,784.0000 |
108,653.0000 |
107,784.0000 |
| 2025-05-23 |
109,908.0000 |
1.3049 BTC |
110,860.0000 |
108,052.0000 |
110,860.0000 |
108,052.0000 |
| 2025-05-22 |
110,836.0000 |
0.6915 BTC |
109,881.0000 |
109,455.0000 |
111,908.0000 |
111,160.0000 |
| 2025-05-21 |
107,769.0000 |
1.1483 BTC |
106,762.0000 |
106,586.0000 |
109,389.0000 |
107,156.0000 |
| 2025-05-20 |
106,231.0000 |
2.0758 BTC |
106,451.0000 |
104,407.0000 |
107,197.0000 |
106,849.0000 |
| 2025-05-19 |
104,090.0000 |
0.1391 BTC |
102,816.0000 |
102,571.0000 |
105,112.0000 |
104,897.0000 |
| 2025-05-18 |
105,457.0000 |
0.3792 BTC |
105,896.0000 |
103,820.0000 |
105,901.0000 |
103,820.0000 |
| 2025-05-17 |
103,261.0000 |
0.0158 BTC |
103,155.0000 |
103,155.0000 |
103,264.0000 |
103,264.0000 |
| 2025-05-16 |
103,771.0000 |
0.0122 BTC |
103,640.0000 |
103,463.0000 |
103,963.0000 |
103,949.0000 |
| 2025-05-15 |
102,964.0000 |
0.9630 BTC |
102,873.0000 |
101,905.0000 |
104,035.0000 |
103,606.0000 |
| 2025-05-14 |
103,440.0000 |
0.5407 BTC |
103,521.0000 |
103,296.0000 |
103,737.0000 |
103,362.0000 |
| 2025-05-13 |
103,671.0000 |
0.3284 BTC |
102,242.0000 |
102,242.0000 |
104,809.0000 |
104,809.0000 |
| 2025-05-12 |
102,615.0000 |
1.3182 BTC |
105,060.0000 |
101,872.0000 |
105,684.0000 |
102,009.0000 |
| 2025-05-11 |
104,354.0000 |
3.0686 BTC |
104,421.0000 |
103,966.0000 |
104,606.0000 |
104,517.0000 |
| 2025-05-10 |
103,465.0000 |
0.1284 BTC |
103,614.0000 |
103,122.0000 |
103,763.0000 |
103,122.0000 |
| 2025-05-09 |
103,344.0000 |
0.1163 BTC |
102,900.0000 |
102,534.0000 |
103,656.0000 |
103,174.0000 |
| 2025-05-08 |
98,590.0000 |
1.7040 BTC |
98,284.0000 |
97,809.0000 |
102,815.0000 |
102,815.0000 |