Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
90,249.0000 USD |
3,069.5633 BTC |
89,342.0000 USD |
88,156.0000 USD |
92,690.0000 USD |
89,181.0000 USD |
| 2025-12-05 |
90,396.0000 USD |
3,063.4576 BTC |
92,109.0000 USD |
88,156.0000 USD |
92,690.0000 USD |
89,392.0000 USD |
| 2025-12-04 |
92,673.0000 USD |
2,754.2177 BTC |
93,460.0000 USD |
90,903.0000 USD |
94,086.0000 USD |
92,350.0000 USD |
| 2025-12-03 |
92,894.0000 USD |
4,347.3269 BTC |
91,303.0000 USD |
91,030.0000 USD |
94,172.0000 USD |
93,939.0000 USD |
| 2025-12-02 |
89,415.0000 USD |
4,718.4308 BTC |
86,291.0000 USD |
86,190.0000 USD |
92,328.0000 USD |
91,746.0000 USD |
| 2025-12-01 |
86,517.0000 USD |
3,846.5644 BTC |
90,369.0000 USD |
83,814.0000 USD |
91,494.0000 USD |
85,418.0000 USD |
| 2025-11-30 |
91,284.0000 USD |
1,005.6897 BTC |
90,832.0000 USD |
90,503.0000 USD |
91,969.0000 USD |
90,581.0000 USD |
| 2025-11-29 |
90,739.0000 USD |
682.8807 BTC |
90,913.0000 USD |
90,216.0000 USD |
91,179.0000 USD |
90,865.0000 USD |
| 2025-11-28 |
91,620.0000 USD |
2,366.3060 BTC |
91,326.0000 USD |
90,233.0000 USD |
93,091.0000 USD |
91,029.0000 USD |
| 2025-11-27 |
91,109.0000 USD |
1,943.1290 BTC |
90,476.0000 USD |
90,091.0000 USD |
91,926.0000 USD |
91,464.0000 USD |
| 2025-11-26 |
88,444.0000 USD |
2,959.7323 BTC |
87,331.0000 USD |
86,304.0000 USD |
90,646.0000 USD |
90,407.0000 USD |
| 2025-11-25 |
87,218.0000 USD |
2,882.9183 BTC |
88,276.0000 USD |
86,076.0000 USD |
88,463.0000 USD |
87,413.0000 USD |
| 2025-11-24 |
87,155.0000 USD |
4,106.9134 BTC |
86,808.0000 USD |
85,225.0000 USD |
89,222.0000 USD |
88,476.0000 USD |
| 2025-11-23 |
86,524.0000 USD |
2,764.9360 BTC |
84,686.0000 USD |
84,623.0000 USD |
88,082.0000 USD |
86,757.0000 USD |
| 2025-11-22 |
84,444.0000 USD |
2,515.9197 BTC |
85,054.0000 USD |
83,432.0000 USD |
85,530.0000 USD |
84,862.0000 USD |
| 2025-11-21 |
84,008.0000 USD |
8,467.3922 BTC |
86,511.0000 USD |
80,537.0000 USD |
87,644.0000 USD |
84,512.0000 USD |
| 2025-11-20 |
89,198.0000 USD |
5,109.9781 BTC |
91,468.0000 USD |
85,912.0000 USD |
93,065.0000 USD |
87,031.0000 USD |
| 2025-11-19 |
90,699.0000 USD |
3,812.2682 BTC |
92,911.0000 USD |
88,497.0000 USD |
93,349.0000 USD |
90,328.0000 USD |
| 2025-11-18 |
91,570.0000 USD |
4,685.2382 BTC |
92,112.0000 USD |
89,189.0000 USD |
93,753.0000 USD |
92,825.0000 USD |
| 2025-11-17 |
93,642.0000 USD |
4,387.1898 BTC |
94,186.0000 USD |
91,168.0000 USD |
95,938.0000 USD |
92,135.0000 USD |
| 2025-11-16 |
94,633.0000 USD |
2,828.0581 BTC |
95,540.0000 USD |
92,929.0000 USD |
96,538.0000 USD |
94,270.0000 USD |
| 2025-11-15 |
95,692.0000 USD |
1,848.7966 BTC |
94,511.0000 USD |
94,076.0000 USD |
96,736.0000 USD |
95,542.0000 USD |
| 2025-11-14 |
96,370.0000 USD |
6,243.2515 BTC |
99,618.0000 USD |
93,961.0000 USD |
100,426.0000 USD |
94,526.0000 USD |
| 2025-11-13 |
100,923.0000 USD |
3,279.9649 BTC |
101,634.0000 USD |
97,950.0000 USD |
104,019.0000 USD |
99,714.0000 USD |
| 2025-11-12 |
102,979.0000 USD |
1,776.3189 BTC |
103,027.0000 USD |
100,812.0000 USD |
105,301.0000 USD |
101,801.0000 USD |
| 2025-11-11 |
104,659.0000 USD |
1,864.2701 BTC |
105,972.0000 USD |
102,442.0000 USD |
107,465.0000 USD |
102,926.0000 USD |
| 2025-11-10 |
105,796.0000 USD |
1,859.6601 BTC |
104,677.0000 USD |
104,256.0000 USD |
106,623.0000 USD |
105,969.0000 USD |
| 2025-11-09 |
103,134.0000 USD |
1,645.6106 BTC |
102,295.0000 USD |
101,394.0000 USD |
105,425.0000 USD |
105,010.0000 USD |
| 2025-11-08 |
102,325.0000 USD |
1,230.2298 BTC |
103,275.0000 USD |
101,435.0000 USD |
103,425.0000 USD |
102,273.0000 USD |
| 2025-11-07 |
101,244.0000 USD |
2,792.6375 BTC |
101,288.0000 USD |
99,192.0000 USD |
104,044.0000 USD |
103,394.0000 USD |
| 2025-11-06 |
102,163.0000 USD |
2,709.4602 BTC |
103,865.0000 USD |
100,246.0000 USD |
104,187.0000 USD |
101,267.0000 USD |
| 2025-11-05 |
102,363.0000 USD |
2,872.8351 BTC |
101,473.0000 USD |
98,943.0000 USD |
104,532.0000 USD |
103,925.0000 USD |
| 2025-11-04 |
103,058.0000 USD |
4,802.8697 BTC |
106,550.0000 USD |
99,533.0000 USD |
107,260.0000 USD |
99,975.0000 USD |
| 2025-11-03 |
107,238.0000 USD |
2,945.1779 BTC |
110,524.0000 USD |
105,300.0000 USD |
110,730.0000 USD |
106,607.0000 USD |
| 2025-11-02 |
110,388.0000 USD |
850.3433 BTC |
110,039.0000 USD |
109,747.0000 USD |
111,129.0000 USD |
109,982.0000 USD |
| 2025-11-01 |
109,966.0000 USD |
547.1886 BTC |
109,554.0000 USD |
109,370.0000 USD |
110,478.0000 USD |
110,305.0000 USD |
| 2025-10-31 |
109,600.0000 USD |
1,848.0425 BTC |
108,307.0000 USD |
108,187.0000 USD |
111,049.0000 USD |
109,570.0000 USD |
| 2025-10-30 |
108,644.0000 USD |
2,423.2679 BTC |
110,037.0000 USD |
106,303.0000 USD |
111,603.0000 USD |
107,938.0000 USD |
| 2025-10-29 |
111,633.0000 USD |
1,590.9199 BTC |
112,920.0000 USD |
109,265.0000 USD |
113,654.0000 USD |
111,151.0000 USD |
| 2025-10-28 |
114,241.0000 USD |
1,409.4812 BTC |
114,101.0000 USD |
112,218.0000 USD |
116,077.0000 USD |
112,975.0000 USD |
| 2025-10-27 |
115,045.0000 USD |
1,450.7912 BTC |
114,551.0000 USD |
112,933.0000 USD |
116,381.0000 USD |
114,775.0000 USD |
| 2025-10-26 |
113,300.0000 USD |
941.5488 BTC |
111,658.0000 USD |
111,281.0000 USD |
115,447.0000 USD |
114,475.0000 USD |
| 2025-10-25 |
111,414.0000 USD |
461.2839 BTC |
111,038.0000 USD |
110,704.0000 USD |
111,945.0000 USD |
111,578.0000 USD |
| 2025-10-24 |
110,868.0000 USD |
1,421.8718 BTC |
110,110.0000 USD |
109,731.0000 USD |
112,066.0000 USD |
110,954.0000 USD |
| 2025-10-23 |
109,654.0000 USD |
1,734.8907 BTC |
107,572.0000 USD |
107,510.0000 USD |
111,336.0000 USD |
110,101.0000 USD |
| 2025-10-22 |
108,086.0000 USD |
3,060.9397 BTC |
108,324.0000 USD |
106,101.0000 USD |
109,483.0000 USD |
107,060.0000 USD |
| 2025-10-21 |
110,282.0000 USD |
4,292.8159 BTC |
110,580.0000 USD |
107,460.0000 USD |
114,088.0000 USD |
108,365.0000 USD |
| 2025-10-20 |
110,287.0000 USD |
2,492.4658 BTC |
108,683.0000 USD |
107,452.0000 USD |
111,717.0000 USD |
110,865.0000 USD |
| 2025-10-19 |
108,030.0000 USD |
1,934.7788 BTC |
107,214.0000 USD |
106,137.0000 USD |
109,488.0000 USD |
109,205.0000 USD |
| 2025-10-18 |
106,960.0000 USD |
924.4415 BTC |
106,470.0000 USD |
106,368.0000 USD |
107,534.0000 USD |
107,212.0000 USD |