Market BTC / [unlinked]
Identifier on Bitstamp: btcrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
119,103.0000 |
1.6450 BTC |
119,365.0000 |
117,096.0000 |
120,480.0000 |
117,557.0000 |
| 2025-07-17 |
118,314.0000 |
0.5446 BTC |
119,117.0000 |
117,648.0000 |
120,865.0000 |
120,324.0000 |
| 2025-07-16 |
118,821.0000 |
0.9630 BTC |
118,311.0000 |
117,898.0000 |
119,977.0000 |
119,977.0000 |
| 2025-07-15 |
118,057.0000 |
43.0221 BTC |
119,297.0000 |
115,796.0000 |
119,382.0000 |
117,900.0000 |
| 2025-07-14 |
120,925.0000 |
14.7651 BTC |
119,679.0000 |
118,707.0000 |
122,845.0000 |
120,279.0000 |
| 2025-07-13 |
118,789.0000 |
5.0103 BTC |
117,347.0000 |
117,347.0000 |
119,393.0000 |
118,867.0000 |
| 2025-07-12 |
117,843.0000 |
2.2197 BTC |
117,346.0000 |
117,102.0000 |
118,152.0000 |
117,468.0000 |
| 2025-07-11 |
117,174.0000 |
16.9575 BTC |
116,023.0000 |
115,375.0000 |
118,715.0000 |
117,730.0000 |
| 2025-07-10 |
115,455.0000 |
4.0997 BTC |
111,142.0000 |
110,583.0000 |
116,583.0000 |
115,963.0000 |
| 2025-07-09 |
109,457.0000 |
0.8211 BTC |
108,688.0000 |
108,688.0000 |
111,876.0000 |
111,876.0000 |
| 2025-07-08 |
108,669.0000 |
0.0460 BTC |
108,668.0000 |
108,668.0000 |
108,671.0000 |
108,671.0000 |
| 2025-07-07 |
108,738.0000 |
0.1742 BTC |
108,460.0000 |
108,460.0000 |
109,214.0000 |
108,460.0000 |
| 2025-07-06 |
108,331.0000 |
0.2531 BTC |
108,023.0000 |
108,023.0000 |
108,357.0000 |
108,357.0000 |
| 2025-07-05 |
108,199.0000 |
0.5423 BTC |
108,261.0000 |
108,103.0000 |
108,271.0000 |
108,103.0000 |
| 2025-07-04 |
109,323.0000 |
0.1814 BTC |
109,348.0000 |
109,058.0000 |
109,348.0000 |
109,058.0000 |
| 2025-07-03 |
109,320.0000 |
0.2592 BTC |
109,055.0000 |
109,055.0000 |
109,931.0000 |
109,542.0000 |
| 2025-07-02 |
108,118.0000 |
0.1215 BTC |
107,144.0000 |
107,132.0000 |
109,298.0000 |
109,298.0000 |
| 2025-07-01 |
106,434.0000 |
0.1564 BTC |
107,087.0000 |
105,585.0000 |
107,087.0000 |
105,585.0000 |
| 2025-06-30 |
107,109.0000 |
0.3041 BTC |
107,731.0000 |
106,926.0000 |
107,731.0000 |
107,727.0000 |
| 2025-06-29 |
107,731.0000 |
0.0232 BTC |
107,731.0000 |
107,731.0000 |
107,731.0000 |
107,731.0000 |
| 2025-06-28 |
0.0000 |
0.0000 BTC |
0.0000 |
0.0000 |
0.0000 |
106,803.0000 |
| 2025-06-27 |
106,864.0000 |
0.3545 BTC |
106,811.0000 |
106,802.0000 |
107,175.0000 |
106,803.0000 |
| 2025-06-26 |
107,877.0000 |
0.3698 BTC |
107,762.0000 |
107,154.0000 |
108,087.0000 |
107,759.0000 |
| 2025-06-25 |
106,472.0000 |
1.8357 BTC |
106,615.0000 |
106,143.0000 |
108,048.0000 |
107,366.0000 |
| 2025-06-24 |
103,110.0000 |
8.1679 BTC |
105,371.0000 |
100,423.0000 |
105,994.0000 |
105,123.0000 |
| 2025-06-23 |
103,035.0000 |
8.6087 BTC |
101,123.0000 |
100,423.0000 |
105,994.0000 |
105,903.0000 |
| 2025-06-22 |
100,136.0000 |
4.4203 BTC |
102,617.0000 |
98,340.0000 |
103,181.0000 |
98,741.0000 |
| 2025-06-21 |
101,422.0000 |
0.0504 BTC |
103,865.0000 |
101,289.0000 |
103,865.0000 |
101,289.0000 |
| 2025-06-20 |
102,945.0000 |
1.8350 BTC |
104,684.0000 |
102,808.0000 |
106,283.0000 |
103,210.0000 |
| 2025-06-19 |
104,344.0000 |
0.3353 BTC |
104,994.0000 |
104,290.0000 |
105,080.0000 |
104,371.0000 |
| 2025-06-18 |
104,584.0000 |
0.7227 BTC |
104,850.0000 |
103,933.0000 |
105,181.0000 |
104,470.0000 |
| 2025-06-17 |
104,963.0000 |
1.4930 BTC |
106,387.0000 |
103,933.0000 |
107,701.0000 |
104,627.0000 |
| 2025-06-16 |
107,925.0000 |
0.2252 BTC |
106,643.0000 |
105,095.0000 |
108,666.0000 |
108,666.0000 |
| 2025-06-15 |
105,160.0000 |
1.9888 BTC |
105,550.0000 |
104,609.0000 |
105,621.0000 |
105,583.0000 |
| 2025-06-14 |
105,161.0000 |
0.0461 BTC |
104,982.0000 |
104,888.0000 |
106,189.0000 |
104,888.0000 |
| 2025-06-13 |
104,130.0000 |
0.4989 BTC |
105,543.0000 |
103,228.0000 |
105,987.0000 |
105,579.0000 |
| 2025-06-12 |
107,746.0000 |
3.3507 BTC |
108,400.0000 |
105,866.0000 |
108,546.0000 |
105,987.0000 |
| 2025-06-11 |
108,953.0000 |
0.2218 BTC |
109,747.0000 |
108,623.0000 |
109,747.0000 |
108,886.0000 |
| 2025-06-10 |
109,534.0000 |
7.0038 BTC |
109,666.0000 |
107,914.0000 |
110,097.0000 |
109,542.0000 |
| 2025-06-09 |
106,645.0000 |
3.6620 BTC |
105,491.0000 |
105,428.0000 |
110,054.0000 |
110,054.0000 |
| 2025-06-08 |
105,794.0000 |
0.1814 BTC |
105,364.0000 |
105,287.0000 |
106,271.0000 |
106,271.0000 |
| 2025-06-07 |
104,536.0000 |
0.3627 BTC |
105,068.0000 |
104,418.0000 |
105,083.0000 |
105,083.0000 |
| 2025-06-06 |
103,756.0000 |
0.2605 BTC |
103,117.0000 |
103,117.0000 |
105,185.0000 |
104,905.0000 |
| 2025-06-05 |
101,594.0000 |
1.9107 BTC |
104,651.0000 |
100,749.0000 |
105,073.0000 |
101,168.0000 |
| 2025-06-04 |
105,076.0000 |
0.2832 BTC |
105,406.0000 |
104,678.0000 |
105,560.0000 |
104,683.0000 |
| 2025-06-03 |
105,513.0000 |
0.9241 BTC |
105,475.0000 |
105,443.0000 |
106,600.0000 |
106,023.0000 |
| 2025-06-02 |
104,818.0000 |
3.0549 BTC |
104,798.0000 |
104,273.0000 |
105,014.0000 |
104,579.0000 |
| 2025-06-01 |
105,245.0000 |
4.2293 BTC |
103,968.0000 |
103,968.0000 |
105,411.0000 |
105,411.0000 |
| 2025-05-31 |
103,782.0000 |
0.1315 BTC |
103,834.0000 |
103,771.0000 |
103,834.0000 |
103,771.0000 |
| 2025-05-30 |
105,404.0000 |
1.3500 BTC |
105,281.0000 |
104,162.0000 |
106,147.0000 |
104,162.0000 |