Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
87,893.0000 USD |
1,306.1438 BTC |
88,095.0000 USD |
86,796.0000 USD |
88,833.0000 USD |
88,149.0000 USD |
| 2025-12-19 |
87,505.0000 USD |
3,033.1151 BTC |
85,459.0000 USD |
85,078.0000 USD |
89,349.0000 USD |
88,135.0000 USD |
| 2025-12-18 |
86,921.0000 USD |
3,957.3612 BTC |
86,214.0000 USD |
84,398.0000 USD |
89,423.0000 USD |
85,562.0000 USD |
| 2025-12-17 |
87,469.0000 USD |
3,032.7745 BTC |
87,842.0000 USD |
85,274.0000 USD |
90,317.0000 USD |
85,539.0000 USD |
| 2025-12-16 |
86,996.0000 USD |
2,830.5108 BTC |
86,413.0000 USD |
85,260.0000 USD |
88,135.0000 USD |
87,715.0000 USD |
| 2025-12-15 |
87,600.0000 USD |
3,385.1614 BTC |
88,170.0000 USD |
85,140.0000 USD |
90,015.0000 USD |
86,008.0000 USD |
| 2025-12-14 |
89,151.0000 USD |
1,798.6354 BTC |
90,260.0000 USD |
88,030.0000 USD |
90,492.0000 USD |
88,152.0000 USD |
| 2025-12-13 |
90,251.0000 USD |
589.3933 BTC |
90,275.0000 USD |
89,789.0000 USD |
90,640.0000 USD |
90,159.0000 USD |
| 2025-12-12 |
91,101.0000 USD |
2,813.8178 BTC |
92,531.0000 USD |
89,466.0000 USD |
93,211.0000 USD |
90,216.0000 USD |
| 2025-12-11 |
90,748.0000 USD |
3,848.0128 BTC |
92,037.0000 USD |
89,269.0000 USD |
93,562.0000 USD |
92,656.0000 USD |
| 2025-12-10 |
92,578.0000 USD |
3,479.9907 BTC |
92,693.0000 USD |
91,579.0000 USD |
94,494.0000 USD |
92,272.0000 USD |
| 2025-12-09 |
92,122.0000 USD |
3,422.1804 BTC |
90,642.0000 USD |
89,558.0000 USD |
94,652.0000 USD |
92,895.0000 USD |
| 2025-12-08 |
90,673.0000 USD |
3,389.6328 BTC |
90,406.0000 USD |
89,014.0000 USD |
92,296.0000 USD |
90,616.0000 USD |
| 2025-12-07 |
89,678.0000 USD |
2,376.2277 BTC |
89,256.0000 USD |
87,744.0000 USD |
91,767.0000 USD |
90,200.0000 USD |
| 2025-12-06 |
89,631.0000 USD |
996.4340 BTC |
89,342.0000 USD |
88,959.0000 USD |
90,286.0000 USD |
89,434.0000 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 |