Market BTC / [unlinked]
Identifier on Bitstamp: btcrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
89,947.0000 |
0.8748 BTC |
0.0000 |
88,903.0000 |
90,999.0000 |
89,438.0000 |
| 2025-12-05 |
91,412.0000 |
3.0101 BTC |
92,215.0000 |
88,903.0000 |
92,680.0000 |
89,438.0000 |
| 2025-12-04 |
92,796.0000 |
8.5928 BTC |
93,488.0000 |
91,004.0000 |
93,922.0000 |
92,410.0000 |
| 2025-12-03 |
93,011.0000 |
1.7496 BTC |
92,805.0000 |
91,814.0000 |
93,922.0000 |
93,922.0000 |
| 2025-12-02 |
89,738.0000 |
4.3079 BTC |
87,266.0000 |
86,615.0000 |
92,165.0000 |
91,909.0000 |
| 2025-12-01 |
86,256.0000 |
5.4490 BTC |
89,017.0000 |
84,435.0000 |
89,017.0000 |
86,455.0000 |
| 2025-11-30 |
91,409.0000 |
0.4829 BTC |
90,785.0000 |
90,785.0000 |
91,775.0000 |
91,529.0000 |
| 2025-11-29 |
90,759.0000 |
0.2093 BTC |
90,954.0000 |
90,583.0000 |
90,954.0000 |
90,583.0000 |
| 2025-11-28 |
91,684.0000 |
1.6748 BTC |
91,475.0000 |
90,426.0000 |
92,838.0000 |
91,118.0000 |
| 2025-11-27 |
91,293.0000 |
1.2061 BTC |
90,175.0000 |
90,175.0000 |
91,499.0000 |
91,499.0000 |
| 2025-11-26 |
88,342.0000 |
2.4887 BTC |
87,216.0000 |
86,890.0000 |
90,312.0000 |
89,917.0000 |
| 2025-11-25 |
87,385.0000 |
0.8228 BTC |
88,097.0000 |
87,125.0000 |
88,097.0000 |
87,280.0000 |
| 2025-11-24 |
86,802.0000 |
2.0714 BTC |
87,007.0000 |
85,287.0000 |
88,820.0000 |
88,820.0000 |
| 2025-11-23 |
85,836.0000 |
2.2877 BTC |
85,091.0000 |
85,091.0000 |
87,301.0000 |
87,086.0000 |
| 2025-11-22 |
84,057.0000 |
0.3510 BTC |
84,847.0000 |
83,558.0000 |
84,847.0000 |
83,558.0000 |
| 2025-11-21 |
83,355.0000 |
10.8787 BTC |
87,134.0000 |
80,669.0000 |
87,134.0000 |
84,341.0000 |
| 2025-11-20 |
89,189.0000 |
5.0395 BTC |
91,901.0000 |
86,597.0000 |
92,159.0000 |
86,597.0000 |
| 2025-11-19 |
90,529.0000 |
10.3533 BTC |
92,206.0000 |
88,695.0000 |
92,257.0000 |
91,251.0000 |
| 2025-11-18 |
91,501.0000 |
17.0624 BTC |
91,980.0000 |
89,493.0000 |
93,242.0000 |
92,938.0000 |
| 2025-11-17 |
92,716.0000 |
25.9383 BTC |
95,002.0000 |
91,302.0000 |
95,860.0000 |
92,024.0000 |
| 2025-11-16 |
94,491.0000 |
3.5130 BTC |
94,975.0000 |
93,802.0000 |
95,996.0000 |
93,802.0000 |
| 2025-11-15 |
95,795.0000 |
4.1765 BTC |
94,909.0000 |
94,055.0000 |
96,650.0000 |
95,874.0000 |
| 2025-11-14 |
97,381.0000 |
4.3903 BTC |
99,561.0000 |
94,055.0000 |
99,979.0000 |
94,055.0000 |
| 2025-11-13 |
100,460.0000 |
7.7651 BTC |
102,383.0000 |
98,005.0000 |
103,579.0000 |
98,005.0000 |
| 2025-11-12 |
102,381.0000 |
1.7697 BTC |
103,205.0000 |
101,377.0000 |
104,874.0000 |
101,377.0000 |
| 2025-11-11 |
105,142.0000 |
0.8363 BTC |
106,081.0000 |
102,952.0000 |
106,535.0000 |
102,952.0000 |
| 2025-11-10 |
106,007.0000 |
2.6779 BTC |
106,093.0000 |
105,128.0000 |
106,298.0000 |
105,128.0000 |
| 2025-11-09 |
103,883.0000 |
2.7371 BTC |
102,109.0000 |
102,109.0000 |
104,742.0000 |
104,247.0000 |
| 2025-11-08 |
102,168.0000 |
4.8719 BTC |
103,161.0000 |
101,674.0000 |
103,161.0000 |
101,714.0000 |
| 2025-11-07 |
100,586.0000 |
6.4960 BTC |
101,353.0000 |
99,260.0000 |
103,960.0000 |
103,960.0000 |
| 2025-11-06 |
101,970.0000 |
2.3391 BTC |
103,664.0000 |
100,512.0000 |
104,007.0000 |
101,104.0000 |
| 2025-11-05 |
103,225.0000 |
5.3295 BTC |
101,841.0000 |
101,595.0000 |
104,384.0000 |
103,745.0000 |
| 2025-11-04 |
104,105.0000 |
7.3293 BTC |
106,533.0000 |
100,252.0000 |
106,859.0000 |
100,252.0000 |
| 2025-11-03 |
106,937.0000 |
5.6614 BTC |
109,864.0000 |
105,835.0000 |
110,330.0000 |
106,547.0000 |
| 2025-11-02 |
110,651.0000 |
1.0232 BTC |
110,989.0000 |
109,984.0000 |
110,989.0000 |
109,984.0000 |
| 2025-11-01 |
110,039.0000 |
4.2834 BTC |
109,686.0000 |
109,659.0000 |
110,374.0000 |
110,374.0000 |
| 2025-10-31 |
109,846.0000 |
6.6628 BTC |
109,233.0000 |
109,176.0000 |
110,827.0000 |
109,478.0000 |
| 2025-10-30 |
108,699.0000 |
5.5782 BTC |
110,316.0000 |
106,693.0000 |
111,254.0000 |
107,990.0000 |
| 2025-10-29 |
111,372.0000 |
3.6886 BTC |
113,156.0000 |
109,569.0000 |
113,156.0000 |
111,402.0000 |
| 2025-10-28 |
113,288.0000 |
1.0029 BTC |
113,956.0000 |
112,435.0000 |
115,311.0000 |
112,435.0000 |
| 2025-10-27 |
115,279.0000 |
3.2146 BTC |
115,260.0000 |
114,370.0000 |
115,949.0000 |
114,502.0000 |
| 2025-10-26 |
114,411.0000 |
0.2490 BTC |
114,444.0000 |
114,370.0000 |
114,972.0000 |
114,370.0000 |
| 2025-10-25 |
111,418.0000 |
0.3776 BTC |
111,140.0000 |
111,140.0000 |
111,839.0000 |
111,315.0000 |
| 2025-10-24 |
110,626.0000 |
5.2407 BTC |
110,532.0000 |
109,940.0000 |
112,016.0000 |
111,118.0000 |
| 2025-10-23 |
109,328.0000 |
6.0904 BTC |
108,114.0000 |
107,749.0000 |
110,594.0000 |
109,679.0000 |
| 2025-10-22 |
108,261.0000 |
9.5561 BTC |
108,295.0000 |
107,362.0000 |
110,241.0000 |
107,392.0000 |
| 2025-10-21 |
110,556.0000 |
5.7666 BTC |
109,645.0000 |
107,718.0000 |
113,902.0000 |
109,206.0000 |
| 2025-10-20 |
110,133.0000 |
3.7525 BTC |
107,715.0000 |
107,705.0000 |
111,417.0000 |
110,641.0000 |
| 2025-10-19 |
107,301.0000 |
5.5944 BTC |
107,058.0000 |
106,450.0000 |
109,296.0000 |
109,150.0000 |
| 2025-10-18 |
107,324.0000 |
1.8310 BTC |
107,307.0000 |
107,291.0000 |
107,335.0000 |
107,335.0000 |