Market BTC / [unlinked]
Identifier on Bitstamp: btcrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
106,104.0000 |
5.5690 BTC |
108,873.0000 |
104,075.0000 |
108,873.0000 |
107,395.0000 |
| 2025-10-16 |
109,361.0000 |
3.3624 BTC |
110,928.0000 |
107,720.0000 |
111,627.0000 |
108,037.0000 |
| 2025-10-15 |
111,456.0000 |
1.7975 BTC |
112,405.0000 |
110,431.0000 |
112,524.0000 |
110,769.0000 |
| 2025-10-14 |
112,839.0000 |
0.5640 BTC |
113,841.0000 |
110,375.0000 |
113,841.0000 |
112,891.0000 |
| 2025-10-13 |
115,054.0000 |
0.9516 BTC |
115,431.0000 |
114,371.0000 |
115,746.0000 |
115,746.0000 |
| 2025-10-12 |
112,807.0000 |
6.0952 BTC |
111,362.0000 |
109,826.0000 |
114,418.0000 |
114,160.0000 |
| 2025-10-11 |
111,863.0000 |
12.1823 BTC |
112,528.0000 |
109,826.0000 |
114,944.0000 |
111,076.0000 |
| 2025-10-10 |
118,718.0000 |
7.4163 BTC |
121,281.0000 |
107,888.0000 |
122,434.0000 |
114,338.0000 |
| 2025-10-09 |
122,321.0000 |
0.9713 BTC |
123,377.0000 |
120,842.0000 |
123,377.0000 |
120,842.0000 |
| 2025-10-08 |
122,395.0000 |
3.0262 BTC |
121,975.0000 |
121,221.0000 |
123,377.0000 |
123,324.0000 |
| 2025-10-07 |
121,506.0000 |
0.4717 BTC |
121,588.0000 |
120,899.0000 |
122,212.0000 |
122,143.0000 |
| 2025-10-06 |
123,839.0000 |
1.4399 BTC |
123,654.0000 |
122,788.0000 |
125,716.0000 |
125,711.0000 |
| 2025-10-05 |
123,558.0000 |
1.7342 BTC |
123,962.0000 |
122,720.0000 |
125,407.0000 |
123,173.0000 |
| 2025-10-04 |
122,066.0000 |
0.0229 BTC |
122,218.0000 |
121,764.0000 |
122,236.0000 |
122,236.0000 |
| 2025-10-03 |
120,788.0000 |
3.2474 BTC |
120,397.0000 |
120,309.0000 |
123,378.0000 |
121,918.0000 |
| 2025-10-02 |
120,203.0000 |
0.4607 BTC |
118,882.0000 |
118,765.0000 |
120,565.0000 |
120,565.0000 |
| 2025-10-01 |
116,527.0000 |
0.6818 BTC |
116,308.0000 |
116,308.0000 |
118,085.0000 |
118,085.0000 |
| 2025-09-30 |
113,409.0000 |
0.2860 BTC |
114,075.0000 |
113,194.0000 |
114,196.0000 |
114,196.0000 |
| 2025-09-29 |
113,536.0000 |
0.0220 BTC |
113,536.0000 |
113,536.0000 |
113,536.0000 |
113,536.0000 |
| 2025-09-28 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
109,478.0000 |
| 2025-09-27 |
109,634.0000 |
0.0736 BTC |
109,795.0000 |
109,478.0000 |
109,795.0000 |
109,478.0000 |
| 2025-09-26 |
109,247.0000 |
1.3503 BTC |
109,618.0000 |
108,955.0000 |
109,950.0000 |
109,266.0000 |
| 2025-09-25 |
111,008.0000 |
2.9399 BTC |
112,600.0000 |
109,109.0000 |
112,600.0000 |
109,109.0000 |
| 2025-09-24 |
113,162.0000 |
0.7663 BTC |
112,147.0000 |
112,147.0000 |
113,866.0000 |
113,588.0000 |
| 2025-09-23 |
113,178.0000 |
0.2908 BTC |
113,176.0000 |
113,176.0000 |
113,179.0000 |
113,179.0000 |
| 2025-09-22 |
112,472.0000 |
0.2002 BTC |
113,001.0000 |
112,136.0000 |
113,001.0000 |
112,136.0000 |
| 2025-09-21 |
115,819.0000 |
0.0432 BTC |
115,819.0000 |
115,819.0000 |
115,819.0000 |
115,819.0000 |
| 2025-09-20 |
115,725.0000 |
0.0216 BTC |
115,725.0000 |
115,725.0000 |
115,725.0000 |
115,725.0000 |
| 2025-09-19 |
116,099.0000 |
0.4772 BTC |
115,236.0000 |
115,187.0000 |
117,341.0000 |
115,187.0000 |
| 2025-09-18 |
117,348.0000 |
0.8973 BTC |
117,807.0000 |
116,869.0000 |
117,807.0000 |
116,869.0000 |
| 2025-09-17 |
116,516.0000 |
0.5042 BTC |
117,177.0000 |
115,367.0000 |
117,177.0000 |
116,642.0000 |
| 2025-09-16 |
115,715.0000 |
0.4286 BTC |
115,769.0000 |
115,252.0000 |
116,586.0000 |
116,586.0000 |
| 2025-09-15 |
114,897.0000 |
0.7261 BTC |
115,116.0000 |
114,681.0000 |
115,593.0000 |
115,593.0000 |
| 2025-09-14 |
115,481.0000 |
0.3258 BTC |
115,456.0000 |
115,408.0000 |
116,075.0000 |
116,075.0000 |
| 2025-09-13 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
115,981.0000 |
| 2025-09-12 |
115,981.0000 |
0.0464 BTC |
115,981.0000 |
115,981.0000 |
115,981.0000 |
115,981.0000 |
| 2025-09-11 |
114,100.0000 |
0.3349 BTC |
114,184.0000 |
113,938.0000 |
114,184.0000 |
114,184.0000 |
| 2025-09-10 |
113,723.0000 |
0.1854 BTC |
113,333.0000 |
113,333.0000 |
113,938.0000 |
113,938.0000 |
| 2025-09-09 |
111,276.0000 |
0.2558 BTC |
111,788.0000 |
111,216.0000 |
111,788.0000 |
111,216.0000 |
| 2025-09-08 |
112,055.0000 |
0.3208 BTC |
111,812.0000 |
111,812.0000 |
112,468.0000 |
112,468.0000 |
| 2025-09-07 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
110,884.0000 |
| 2025-09-06 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
110,884.0000 |
| 2025-09-05 |
112,158.0000 |
0.9927 BTC |
111,307.0000 |
110,884.0000 |
113,314.0000 |
110,884.0000 |
| 2025-09-04 |
111,582.0000 |
1.1204 BTC |
111,876.0000 |
111,031.0000 |
111,952.0000 |
111,031.0000 |
| 2025-09-03 |
111,115.0000 |
1.4454 BTC |
110,956.0000 |
110,955.0000 |
111,341.0000 |
111,156.0000 |
| 2025-09-02 |
110,801.0000 |
1.7040 BTC |
108,892.0000 |
108,892.0000 |
111,524.0000 |
111,226.0000 |
| 2025-09-01 |
109,199.0000 |
1.1263 BTC |
108,212.0000 |
108,212.0000 |
109,877.0000 |
109,877.0000 |
| 2025-08-31 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
110,307.0000 |
| 2025-08-30 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
110,307.0000 |
| 2025-08-29 |
110,307.0000 |
0.2307 BTC |
110,307.0000 |
110,307.0000 |
110,307.0000 |
110,307.0000 |