Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Price
123...4748
Date Price Volume Open Low High Close
2025-05-29 107,771.0000 USD 1,231.4083 BTC 107,821.0000 USD 106,804.0000 USD 109,023.0000 USD 108,569.0000 USD
2025-05-28 108,004.0000 USD 1,069.5581 BTC 108,980.0000 USD 106,804.0000 USD 109,307.0000 USD 107,976.0000 USD
2025-05-27 109,535.0000 USD 1,283.5564 BTC 109,474.0000 USD 107,562.0000 USD 110,789.0000 USD 109,007.0000 USD
2025-05-26 109,668.0000 USD 770.8787 BTC 109,114.0000 USD 108,650.0000 USD 110,461.0000 USD 109,276.0000 USD
2025-05-25 107,603.0000 USD 895.9745 BTC 107,798.0000 USD 106,666.0000 USD 108,846.0000 USD 108,823.0000 USD
2025-05-24 108,171.0000 USD 595.8280 BTC 107,319.0000 USD 106,827.0000 USD 109,501.0000 USD 108,320.0000 USD
2025-05-23 109,269.0000 USD 1,587.9725 BTC 111,742.0000 USD 106,827.0000 USD 111,816.0000 USD 107,144.0000 USD
2025-05-22 110,955.0000 USD 1,565.9535 BTC 109,696.0000 USD 108,326.0000 USD 112,000.0000 USD 111,039.0000 USD
2025-05-21 108,007.0000 USD 2,418.7174 BTC 106,891.0000 USD 106,141.0000 USD 110,730.0000 USD 109,539.0000 USD
2025-05-20 105,903.0000 USD 1,449.0287 BTC 105,630.0000 USD 104,232.0000 USD 107,340.0000 USD 106,621.0000 USD
2025-05-19 104,460.0000 USD 1,722.9910 BTC 106,520.0000 USD 102,126.0000 USD 107,115.0000 USD 105,580.0000 USD
2025-05-18 104,802.0000 USD 857.4566 BTC 103,172.0000 USD 103,149.0000 USD 106,000.0000 USD 105,812.0000 USD
2025-05-17 103,158.0000 USD 476.0704 BTC 103,503.0000 USD 102,668.0000 USD 103,720.0000 USD 103,216.0000 USD
2025-05-16 103,911.0000 USD 979.2936 BTC 103,800.0000 USD 103,137.0000 USD 104,570.0000 USD 103,613.0000 USD
2025-05-15 102,685.0000 USD 1,345.9883 BTC 103,514.0000 USD 101,442.0000 USD 104,184.0000 USD 103,857.0000 USD
2025-05-14 103,599.0000 USD 1,178.6255 BTC 104,126.0000 USD 102,622.0000 USD 104,357.0000 USD 103,569.0000 USD
2025-05-13 103,601.0000 USD 1,423.2577 BTC 102,796.0000 USD 101,471.0000 USD 104,997.0000 USD 104,239.0000 USD
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
123...4748