Market BTC / [unlinked]
Identifier on Bitstamp: btcrlusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-04-07 |
77,756.0000 |
2.8848 BTC |
78,557.0000 |
75,064.0000 |
81,069.0000 |
79,056.0000 |
2025-04-06 |
79,447.0000 |
4.8266 BTC |
83,216.0000 |
78,321.0000 |
83,402.0000 |
78,794.0000 |
2025-04-05 |
83,340.0000 |
0.0487 BTC |
83,756.0000 |
82,748.0000 |
83,756.0000 |
82,748.0000 |
2025-04-04 |
82,964.0000 |
1.6900 BTC |
83,215.0000 |
82,001.0000 |
84,403.0000 |
84,175.0000 |
2025-04-03 |
82,112.0000 |
0.6143 BTC |
82,034.0000 |
82,034.0000 |
82,190.0000 |
82,189.0000 |
2025-04-02 |
85,217.0000 |
13.1372 BTC |
84,590.0000 |
84,590.0000 |
88,121.0000 |
84,937.0000 |
2025-04-01 |
84,218.0000 |
0.3014 BTC |
82,581.0000 |
82,500.0000 |
84,239.0000 |
83,614.0000 |
2025-03-31 |
82,620.0000 |
1.8394 BTC |
82,078.0000 |
82,050.0000 |
83,593.0000 |
82,590.0000 |
2025-03-30 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
83,542.0000 |
2025-03-29 |
83,542.0000 |
0.0665 BTC |
83,542.0000 |
83,542.0000 |
83,542.0000 |
83,542.0000 |
2025-03-28 |
85,323.0000 |
0.6798 BTC |
85,331.0000 |
85,314.0000 |
85,430.0000 |
85,430.0000 |
2025-03-27 |
87,388.0000 |
0.0010 BTC |
87,388.0000 |
87,388.0000 |
87,388.0000 |
87,388.0000 |
2025-03-26 |
87,363.0000 |
0.0048 BTC |
87,480.0000 |
86,779.0000 |
87,732.0000 |
86,865.0000 |
2025-03-25 |
86,950.0000 |
0.0195 BTC |
86,609.0000 |
86,609.0000 |
88,304.0000 |
87,375.0000 |
2025-03-24 |
87,359.0000 |
1.0581 BTC |
86,543.0000 |
85,634.0000 |
88,496.0000 |
88,209.0000 |
2025-03-23 |
84,960.0000 |
0.0015 BTC |
84,811.0000 |
84,811.0000 |
85,129.0000 |
84,940.0000 |
2025-03-22 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
83,770.0000 |
2025-03-21 |
84,255.0000 |
0.5599 BTC |
84,261.0000 |
83,529.0000 |
84,261.0000 |
83,770.0000 |
2025-03-20 |
86,709.0000 |
0.3553 BTC |
87,424.0000 |
85,534.0000 |
87,424.0000 |
85,693.0000 |
2025-03-19 |
82,972.0000 |
0.3153 BTC |
83,072.0000 |
82,656.0000 |
84,289.0000 |
84,289.0000 |
2025-03-18 |
82,789.0000 |
1.5341 BTC |
83,067.0000 |
81,241.0000 |
83,176.0000 |
82,429.0000 |
2025-03-17 |
83,259.0000 |
0.1462 BTC |
83,481.0000 |
82,600.0000 |
84,005.0000 |
84,005.0000 |
2025-03-16 |
83,788.0000 |
1.5564 BTC |
84,244.0000 |
82,469.0000 |
84,346.0000 |
82,600.0000 |
2025-03-15 |
83,719.0000 |
0.3719 BTC |
84,589.0000 |
83,696.0000 |
84,589.0000 |
84,449.0000 |
2025-03-14 |
83,150.0000 |
1.4022 BTC |
83,367.0000 |
82,772.0000 |
84,684.0000 |
84,225.0000 |
2025-03-13 |
82,849.0000 |
0.2998 BTC |
82,849.0000 |
82,849.0000 |
82,849.0000 |
82,849.0000 |
2025-03-12 |
82,180.0000 |
2.2830 BTC |
82,942.0000 |
80,730.0000 |
84,090.0000 |
82,122.0000 |
2025-03-11 |
80,581.0000 |
2.4637 BTC |
77,438.0000 |
77,438.0000 |
83,417.0000 |
82,712.0000 |
2025-03-10 |
82,910.0000 |
3.5302 BTC |
83,870.0000 |
79,101.0000 |
83,870.0000 |
79,101.0000 |
2025-03-09 |
86,030.0000 |
0.2866 BTC |
86,154.0000 |
80,294.0000 |
86,154.0000 |
80,294.0000 |
2025-03-08 |
85,903.0000 |
0.4662 BTC |
86,200.0000 |
85,811.0000 |
86,203.0000 |
86,022.0000 |
2025-03-07 |
88,630.0000 |
2.6327 BTC |
88,977.0000 |
85,046.0000 |
90,183.0000 |
85,897.0000 |
2025-03-06 |
90,361.0000 |
0.6693 BTC |
90,105.0000 |
88,712.0000 |
92,436.0000 |
90,096.0000 |
2025-03-05 |
88,713.0000 |
1.7900 BTC |
87,050.0000 |
86,898.0000 |
90,338.0000 |
90,273.0000 |
2025-03-04 |
83,841.0000 |
3.1181 BTC |
85,234.0000 |
81,611.0000 |
88,878.0000 |
87,371.0000 |
2025-03-03 |
90,288.0000 |
0.8996 BTC |
93,872.0000 |
87,604.0000 |
94,678.0000 |
87,604.0000 |
2025-03-02 |
91,371.0000 |
3.7942 BTC |
86,053.0000 |
85,706.0000 |
94,678.0000 |
94,678.0000 |
2025-03-01 |
85,985.0000 |
0.9613 BTC |
84,207.0000 |
84,207.0000 |
86,146.0000 |
86,026.0000 |
2025-02-28 |
81,158.0000 |
4.8578 BTC |
83,830.0000 |
79,139.0000 |
84,613.0000 |
84,001.0000 |
2025-02-27 |
85,253.0000 |
4.4775 BTC |
84,022.0000 |
82,301.0000 |
87,771.0000 |
86,398.0000 |
2025-02-26 |
86,222.0000 |
3.5665 BTC |
88,303.0000 |
82,301.0000 |
89,153.0000 |
84,312.0000 |
2025-02-25 |
89,402.0000 |
1.3971 BTC |
91,344.0000 |
86,839.0000 |
92,078.0000 |
88,911.0000 |
2025-02-24 |
93,215.0000 |
0.3139 BTC |
94,366.0000 |
92,505.0000 |
94,366.0000 |
92,505.0000 |
2025-02-23 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
95,152.0000 |
2025-02-22 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
95,152.0000 |
2025-02-21 |
97,238.0000 |
0.5610 BTC |
99,423.0000 |
95,152.0000 |
99,423.0000 |
95,152.0000 |
2025-02-20 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
96,704.0000 |