Market BTC / [unlinked]
Identifier on Bitstamp: btcrlusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-07 |
96,516.0000 |
1.3329 BTC |
96,997.0000 |
96,017.0000 |
97,259.0000 |
97,214.0000 |
2025-05-06 |
94,269.0000 |
0.8092 BTC |
94,207.0000 |
94,207.0000 |
95,419.0000 |
95,395.0000 |
2025-05-05 |
94,413.0000 |
0.0718 BTC |
94,505.0000 |
94,263.0000 |
94,505.0000 |
94,464.0000 |
2025-05-04 |
95,579.0000 |
0.0048 BTC |
95,579.0000 |
95,579.0000 |
95,579.0000 |
95,579.0000 |
2025-05-03 |
96,094.0000 |
0.3124 BTC |
96,094.0000 |
96,094.0000 |
96,094.0000 |
96,094.0000 |
2025-05-02 |
97,071.0000 |
3.2300 BTC |
96,677.0000 |
96,509.0000 |
97,828.0000 |
97,132.0000 |
2025-05-01 |
95,345.0000 |
0.5496 BTC |
94,210.0000 |
94,210.0000 |
97,400.0000 |
96,525.0000 |
2025-04-30 |
93,572.0000 |
0.0467 BTC |
93,079.0000 |
93,079.0000 |
94,693.0000 |
94,224.0000 |
2025-04-29 |
94,935.0000 |
2.6949 BTC |
95,187.0000 |
94,413.0000 |
95,249.0000 |
94,413.0000 |
2025-04-28 |
93,246.0000 |
0.0178 BTC |
93,153.0000 |
93,153.0000 |
95,394.0000 |
95,394.0000 |
2025-04-27 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
94,267.0000 |
2025-04-26 |
94,267.0000 |
0.0053 BTC |
94,267.0000 |
94,267.0000 |
94,267.0000 |
94,267.0000 |
2025-04-25 |
94,378.0000 |
0.3189 BTC |
93,306.0000 |
93,057.0000 |
95,497.0000 |
95,111.0000 |
2025-04-24 |
92,001.0000 |
0.0454 BTC |
92,001.0000 |
92,001.0000 |
92,001.0000 |
92,001.0000 |
2025-04-23 |
93,375.0000 |
1.1074 BTC |
93,290.0000 |
92,312.0000 |
94,200.0000 |
93,894.0000 |
2025-04-22 |
88,796.0000 |
8.0859 BTC |
87,679.0000 |
87,282.0000 |
93,246.0000 |
93,071.0000 |
2025-04-21 |
88,136.0000 |
1.2054 BTC |
86,722.0000 |
86,722.0000 |
88,452.0000 |
87,083.0000 |
2025-04-20 |
84,500.0000 |
0.0016 BTC |
85,179.0000 |
84,007.0000 |
85,179.0000 |
84,085.0000 |
2025-04-19 |
84,965.0000 |
0.0828 BTC |
85,098.0000 |
84,798.0000 |
85,104.0000 |
85,104.0000 |
2025-04-18 |
84,598.0000 |
0.2158 BTC |
84,627.0000 |
84,413.0000 |
84,627.0000 |
84,413.0000 |
2025-04-17 |
84,732.0000 |
0.2622 BTC |
84,020.0000 |
84,020.0000 |
85,428.0000 |
84,982.0000 |
2025-04-16 |
83,957.0000 |
0.3886 BTC |
83,675.0000 |
83,375.0000 |
85,206.0000 |
84,406.0000 |
2025-04-15 |
84,296.0000 |
3.4599 BTC |
84,542.0000 |
83,956.0000 |
86,064.0000 |
84,039.0000 |
2025-04-14 |
84,647.0000 |
0.2757 BTC |
84,757.0000 |
84,040.0000 |
85,720.0000 |
84,831.0000 |
2025-04-13 |
84,173.0000 |
2.4744 BTC |
85,306.0000 |
83,105.0000 |
85,306.0000 |
83,531.0000 |
2025-04-12 |
83,405.0000 |
0.0271 BTC |
83,629.0000 |
83,205.0000 |
85,617.0000 |
85,617.0000 |
2025-04-11 |
82,198.0000 |
1.9502 BTC |
80,110.0000 |
79,407.0000 |
83,814.0000 |
83,814.0000 |
2025-04-10 |
80,888.0000 |
0.6657 BTC |
82,330.0000 |
78,667.0000 |
82,330.0000 |
79,407.0000 |
2025-04-09 |
77,717.0000 |
7.0297 BTC |
76,347.0000 |
75,531.0000 |
83,380.0000 |
83,067.0000 |
2025-04-08 |
77,529.0000 |
0.5494 BTC |
79,564.0000 |
76,425.0000 |
80,736.0000 |
76,425.0000 |