Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-12 |
103,533.0000 USD |
1,925.4859 BTC |
104,138.0000 USD |
100,764.0000 USD |
105,706.0000 USD |
103,096.0000 USD |
| 2025-05-11 |
104,263.0000 USD |
790.8346 BTC |
104,809.0000 USD |
103,369.0000 USD |
104,985.0000 USD |
103,898.0000 USD |
| 2025-05-10 |
103,819.0000 USD |
604.1675 BTC |
102,992.0000 USD |
102,845.0000 USD |
104,985.0000 USD |
104,466.0000 USD |
| 2025-05-09 |
103,145.0000 USD |
1,338.9985 BTC |
103,234.0000 USD |
102,350.0000 USD |
104,332.0000 USD |
102,969.0000 USD |
| 2025-05-08 |
100,680.0000 USD |
2,298.9539 BTC |
97,059.0000 USD |
96,907.0000 USD |
104,159.0000 USD |
103,261.0000 USD |
| 2025-05-07 |
96,794.0000 USD |
1,333.3539 BTC |
96,815.0000 USD |
95,823.0000 USD |
97,717.0000 USD |
97,024.0000 USD |
| 2025-05-06 |
94,465.0000 USD |
1,049.0951 BTC |
94,725.0000 USD |
93,376.0000 USD |
96,411.0000 USD |
96,348.0000 USD |
| 2025-05-05 |
94,294.0000 USD |
1,003.1782 BTC |
94,301.0000 USD |
93,550.0000 USD |
95,198.0000 USD |
95,022.0000 USD |
| 2025-05-04 |
95,757.0000 USD |
511.7732 BTC |
95,850.0000 USD |
95,135.0000 USD |
96,295.0000 USD |
95,329.0000 USD |
| 2025-05-03 |
96,383.0000 USD |
601.4310 BTC |
96,926.0000 USD |
95,903.0000 USD |
96,956.0000 USD |
96,229.0000 USD |
| 2025-05-02 |
97,099.0000 USD |
905.3527 BTC |
96,557.0000 USD |
96,240.0000 USD |
97,938.0000 USD |
96,749.0000 USD |
| 2025-05-01 |
96,390.0000 USD |
1,738.3128 BTC |
94,181.0000 USD |
94,141.0000 USD |
97,470.0000 USD |
96,364.0000 USD |
| 2025-04-30 |
94,128.0000 USD |
1,389.0703 BTC |
94,284.0000 USD |
92,946.0000 USD |
95,269.0000 USD |
94,168.0000 USD |
| 2025-04-29 |
94,858.0000 USD |
876.4292 BTC |
95,040.0000 USD |
93,775.0000 USD |
95,479.0000 USD |
94,282.0000 USD |
| 2025-04-28 |
94,383.0000 USD |
1,590.6028 BTC |
93,780.0000 USD |
92,846.0000 USD |
95,633.0000 USD |
95,065.0000 USD |
| 2025-04-27 |
94,241.0000 USD |
576.3792 BTC |
94,662.0000 USD |
93,685.0000 USD |
95,353.0000 USD |
93,847.0000 USD |
| 2025-04-26 |
94,554.0000 USD |
519.4611 BTC |
94,720.0000 USD |
93,934.0000 USD |
95,249.0000 USD |
94,641.0000 USD |
| 2025-04-25 |
94,741.0000 USD |
2,302.7282 BTC |
94,010.0000 USD |
92,891.0000 USD |
95,857.0000 USD |
94,790.0000 USD |
| 2025-04-24 |
92,955.0000 USD |
1,174.4759 BTC |
93,730.0000 USD |
91,700.0000 USD |
93,883.0000 USD |
93,536.0000 USD |
| 2025-04-23 |
93,444.0000 USD |
2,424.3352 BTC |
93,482.0000 USD |
91,970.0000 USD |
94,700.0000 USD |
93,628.0000 USD |
| 2025-04-22 |
90,331.0000 USD |
2,814.7830 BTC |
87,505.0000 USD |
87,094.0000 USD |
93,928.0000 USD |
93,064.0000 USD |
| 2025-04-21 |
87,449.0000 USD |
2,171.6588 BTC |
85,197.0000 USD |
85,044.0000 USD |
88,527.0000 USD |
87,279.0000 USD |
| 2025-04-20 |
84,723.0000 USD |
464.7981 BTC |
85,074.0000 USD |
83,974.0000 USD |
85,305.0000 USD |
85,136.0000 USD |
| 2025-04-19 |
85,185.0000 USD |
633.9899 BTC |
84,466.0000 USD |
84,367.0000 USD |
85,611.0000 USD |
85,158.0000 USD |
| 2025-04-18 |
84,630.0000 USD |
323.9635 BTC |
84,954.0000 USD |
84,310.0000 USD |
85,121.0000 USD |
84,426.0000 USD |
| 2025-04-17 |
84,589.0000 USD |
1,128.9593 BTC |
84,045.0000 USD |
83,751.0000 USD |
85,478.0000 USD |
84,939.0000 USD |
| 2025-04-16 |
84,083.0000 USD |
1,711.0930 BTC |
83,632.0000 USD |
83,102.0000 USD |
85,528.0000 USD |
84,512.0000 USD |
| 2025-04-15 |
85,079.0000 USD |
1,161.6310 BTC |
84,583.0000 USD |
83,612.0000 USD |
86,450.0000 USD |
83,661.0000 USD |
| 2025-04-14 |
84,674.0000 USD |
1,422.3603 BTC |
83,774.0000 USD |
83,149.0000 USD |
85,787.0000 USD |
84,525.0000 USD |
| 2025-04-13 |
84,396.0000 USD |
1,233.1686 BTC |
85,277.0000 USD |
83,031.0000 USD |
86,084.0000 USD |
83,317.0000 USD |
| 2025-04-12 |
84,233.0000 USD |
871.5980 BTC |
83,384.0000 USD |
82,784.0000 USD |
85,892.0000 USD |
85,184.0000 USD |
| 2025-04-11 |
81,937.0000 USD |
1,707.0949 BTC |
79,558.0000 USD |
78,942.0000 USD |
84,257.0000 USD |
83,385.0000 USD |
| 2025-04-10 |
80,997.0000 USD |
1,582.4297 BTC |
82,594.0000 USD |
78,424.0000 USD |
82,780.0000 USD |
79,565.0000 USD |
| 2025-04-09 |
78,957.0000 USD |
4,014.3105 BTC |
76,252.0000 USD |
74,588.0000 USD |
83,565.0000 USD |
83,026.0000 USD |
| 2025-04-08 |
78,648.0000 USD |
2,207.7961 BTC |
79,134.0000 USD |
76,159.0000 USD |
80,836.0000 USD |
76,678.0000 USD |
| 2025-04-07 |
77,486.0000 USD |
4,084.2584 BTC |
78,381.0000 USD |
74,434.0000 USD |
81,180.0000 USD |
79,211.0000 USD |
| 2025-04-06 |
80,291.0000 USD |
1,962.7362 BTC |
83,514.0000 USD |
77,767.0000 USD |
83,741.0000 USD |
77,804.0000 USD |
| 2025-04-05 |
83,229.0000 USD |
518.2752 BTC |
83,852.0000 USD |
82,358.0000 USD |
84,226.0000 USD |
83,501.0000 USD |
| 2025-04-04 |
83,085.0000 USD |
2,039.2650 BTC |
83,182.0000 USD |
81,659.0000 USD |
84,708.0000 USD |
83,744.0000 USD |
| 2025-04-03 |
82,455.0000 USD |
1,822.0846 BTC |
82,477.0000 USD |
81,200.0000 USD |
83,896.0000 USD |
82,643.0000 USD |
| 2025-04-02 |
85,533.0000 USD |
2,843.9779 BTC |
85,171.0000 USD |
81,188.0000 USD |
88,563.0000 USD |
82,581.0000 USD |
| 2025-04-01 |
84,157.0000 USD |
1,502.3454 BTC |
82,537.0000 USD |
82,379.0000 USD |
85,530.0000 USD |
85,252.0000 USD |
| 2025-03-31 |
82,467.0000 USD |
1,960.4347 BTC |
82,367.0000 USD |
81,287.0000 USD |
83,914.0000 USD |
82,724.0000 USD |
| 2025-03-30 |
82,672.0000 USD |
838.7631 BTC |
82,608.0000 USD |
81,551.0000 USD |
83,500.0000 USD |
82,222.0000 USD |
| 2025-03-29 |
82,907.0000 USD |
749.9023 BTC |
84,384.0000 USD |
81,629.0000 USD |
84,561.0000 USD |
82,370.0000 USD |
| 2025-03-28 |
84,950.0000 USD |
1,391.7155 BTC |
87,224.0000 USD |
83,544.0000 USD |
87,481.0000 USD |
84,328.0000 USD |
| 2025-03-27 |
86,936.0000 USD |
1,271.0611 BTC |
86,966.0000 USD |
85,828.0000 USD |
87,755.0000 USD |
87,315.0000 USD |
| 2025-03-26 |
87,148.0000 USD |
1,548.1302 BTC |
87,448.0000 USD |
85,869.0000 USD |
88,296.0000 USD |
86,794.0000 USD |
| 2025-03-25 |
87,655.0000 USD |
2,142.9977 BTC |
87,488.0000 USD |
86,321.0000 USD |
88,539.0000 USD |
87,429.0000 USD |
| 2025-03-24 |
87,673.0000 USD |
1,944.8070 BTC |
86,084.0000 USD |
85,353.0000 USD |
88,772.0000 USD |
87,416.0000 USD |