Crypto exchange Bitstamp

Market BTC / [unlinked]

Identifier on Bitstamp: btcrlusd
Price
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