Identifier on Bitstamp: btcusd
| 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 |