Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
107,681.0000 USD |
819.1447 BTC |
108,389.0000 USD |
106,751.0000 USD |
108,800.0000 USD |
107,645.0000 USD |
| 2025-06-29 |
107,799.0000 USD |
474.8631 BTC |
107,353.0000 USD |
107,239.0000 USD |
108,546.0000 USD |
107,897.0000 USD |
| 2025-06-28 |
107,340.0000 USD |
205.1072 BTC |
107,100.0000 USD |
106,880.0000 USD |
107,584.0000 USD |
107,353.0000 USD |
| 2025-06-27 |
106,983.0000 USD |
1,285.0790 BTC |
107,005.0000 USD |
106,351.0000 USD |
107,794.0000 USD |
107,196.0000 USD |
| 2025-06-26 |
107,472.0000 USD |
789.9638 BTC |
107,417.0000 USD |
106,640.0000 USD |
108,358.0000 USD |
106,967.0000 USD |
| 2025-06-25 |
107,253.0000 USD |
1,202.2898 BTC |
106,132.0000 USD |
105,862.0000 USD |
108,182.0000 USD |
107,273.0000 USD |
| 2025-06-24 |
105,410.0000 USD |
1,160.2937 BTC |
105,418.0000 USD |
104,695.0000 USD |
106,344.0000 USD |
106,031.0000 USD |
| 2025-06-23 |
102,344.0000 USD |
1,765.9106 BTC |
100,990.0000 USD |
99,705.0000 USD |
106,125.0000 USD |
105,263.0000 USD |
| 2025-06-22 |
101,057.0000 USD |
1,642.0798 BTC |
102,198.0000 USD |
98,240.0000 USD |
103,387.0000 USD |
99,421.0000 USD |
| 2025-06-21 |
102,582.0000 USD |
722.9687 BTC |
103,329.0000 USD |
101,163.0000 USD |
104,013.0000 USD |
101,447.0000 USD |
| 2025-06-20 |
104,534.0000 USD |
849.6640 BTC |
104,682.0000 USD |
102,309.0000 USD |
106,521.0000 USD |
103,265.0000 USD |
| 2025-06-19 |
104,576.0000 USD |
459.3723 BTC |
104,922.0000 USD |
103,957.0000 USD |
105,254.0000 USD |
104,876.0000 USD |
| 2025-06-18 |
104,574.0000 USD |
1,060.7316 BTC |
104,617.0000 USD |
103,388.0000 USD |
105,566.0000 USD |
104,320.0000 USD |
| 2025-06-17 |
105,606.0000 USD |
1,300.7535 BTC |
106,853.0000 USD |
103,388.0000 USD |
108,990.0000 USD |
104,428.0000 USD |
| 2025-06-16 |
106,952.0000 USD |
810.9376 BTC |
105,612.0000 USD |
104,532.0000 USD |
108,937.0000 USD |
108,804.0000 USD |
| 2025-06-15 |
105,334.0000 USD |
501.1552 BTC |
105,475.0000 USD |
104,376.0000 USD |
106,163.0000 USD |
105,509.0000 USD |
| 2025-06-14 |
105,113.0000 USD |
518.9042 BTC |
106,117.0000 USD |
104,376.0000 USD |
106,250.0000 USD |
105,527.0000 USD |
| 2025-06-13 |
104,629.0000 USD |
1,271.8502 BTC |
105,725.0000 USD |
102,816.0000 USD |
106,209.0000 USD |
106,132.0000 USD |
| 2025-06-12 |
107,414.0000 USD |
871.8751 BTC |
108,670.0000 USD |
105,820.0000 USD |
108,833.0000 USD |
105,873.0000 USD |
| 2025-06-11 |
109,335.0000 USD |
727.7954 BTC |
110,292.0000 USD |
108,113.0000 USD |
110,398.0000 USD |
108,528.0000 USD |
| 2025-06-10 |
108,854.0000 USD |
1,124.2870 BTC |
110,311.0000 USD |
106,944.0000 USD |
110,587.0000 USD |
109,808.0000 USD |
| 2025-06-09 |
107,982.0000 USD |
1,156.5220 BTC |
105,791.0000 USD |
105,389.0000 USD |
110,587.0000 USD |
110,262.0000 USD |
| 2025-06-08 |
105,803.0000 USD |
357.1053 BTC |
105,619.0000 USD |
105,060.0000 USD |
106,507.0000 USD |
105,738.0000 USD |
| 2025-06-07 |
105,196.0000 USD |
602.1318 BTC |
104,416.0000 USD |
103,992.0000 USD |
105,959.0000 USD |
105,812.0000 USD |
| 2025-06-06 |
103,983.0000 USD |
1,479.3091 BTC |
101,558.0000 USD |
101,159.0000 USD |
105,416.0000 USD |
104,385.0000 USD |
| 2025-06-05 |
103,264.0000 USD |
1,364.3214 BTC |
104,734.0000 USD |
100,426.0000 USD |
105,959.0000 USD |
101,686.0000 USD |
| 2025-06-04 |
105,193.0000 USD |
791.9297 BTC |
105,426.0000 USD |
104,219.0000 USD |
106,036.0000 USD |
104,721.0000 USD |
| 2025-06-03 |
105,858.0000 USD |
910.4816 BTC |
105,890.0000 USD |
104,947.0000 USD |
106,854.0000 USD |
105,656.0000 USD |
| 2025-06-02 |
104,780.0000 USD |
946.9334 BTC |
105,677.0000 USD |
103,708.0000 USD |
106,001.0000 USD |
105,917.0000 USD |
| 2025-06-01 |
104,794.0000 USD |
640.3845 BTC |
104,646.0000 USD |
103,832.0000 USD |
105,908.0000 USD |
105,750.0000 USD |
| 2025-05-31 |
104,111.0000 USD |
492.3459 BTC |
103,988.0000 USD |
103,127.0000 USD |
104,947.0000 USD |
104,759.0000 USD |
| 2025-05-30 |
105,228.0000 USD |
1,209.7021 BTC |
105,577.0000 USD |
103,703.0000 USD |
106,329.0000 USD |
104,074.0000 USD |
| 2025-05-29 |
107,123.0000 USD |
1,436.8080 BTC |
107,821.0000 USD |
105,374.0000 USD |
108,924.0000 USD |
105,515.0000 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 |