Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-17 |
106,068.0000 USD |
4,604.5404 BTC |
108,206.0000 USD |
103,530.0000 USD |
109,261.0000 USD |
106,930.0000 USD |
| 2025-10-16 |
109,749.0000 USD |
3,004.4202 BTC |
110,804.0000 USD |
107,450.0000 USD |
112,012.0000 USD |
108,215.0000 USD |
| 2025-10-15 |
111,722.0000 USD |
2,000.9507 BTC |
113,077.0000 USD |
110,217.0000 USD |
113,655.0000 USD |
110,932.0000 USD |
| 2025-10-14 |
112,346.0000 USD |
2,284.5759 BTC |
115,275.0000 USD |
109,971.0000 USD |
115,508.0000 USD |
113,425.0000 USD |
| 2025-10-13 |
115,085.0000 USD |
1,932.6428 BTC |
115,089.0000 USD |
113,751.0000 USD |
116,035.0000 USD |
115,477.0000 USD |
| 2025-10-12 |
112,919.0000 USD |
2,909.4721 BTC |
110,769.0000 USD |
109,711.0000 USD |
115,854.0000 USD |
115,313.0000 USD |
| 2025-10-11 |
111,970.0000 USD |
3,337.4295 BTC |
112,989.0000 USD |
109,711.0000 USD |
115,210.0000 USD |
111,417.0000 USD |
| 2025-10-10 |
117,366.0000 USD |
4,259.0278 BTC |
121,695.0000 USD |
109,683.0000 USD |
122,582.0000 USD |
113,715.0000 USD |
| 2025-10-09 |
121,780.0000 USD |
2,299.3588 BTC |
123,349.0000 USD |
119,736.0000 USD |
123,819.0000 USD |
121,617.0000 USD |
| 2025-10-08 |
122,509.0000 USD |
2,528.2275 BTC |
121,407.0000 USD |
121,113.0000 USD |
124,220.0000 USD |
123,150.0000 USD |
| 2025-10-07 |
122,835.0000 USD |
2,485.1404 BTC |
124,728.0000 USD |
120,648.0000 USD |
125,235.0000 USD |
122,000.0000 USD |
| 2025-10-06 |
124,685.0000 USD |
2,360.8312 BTC |
123,519.0000 USD |
123,099.0000 USD |
126,272.0000 USD |
125,075.0000 USD |
| 2025-10-05 |
123,876.0000 USD |
1,672.7956 BTC |
122,458.0000 USD |
122,209.0000 USD |
125,725.0000 USD |
123,346.0000 USD |
| 2025-10-04 |
122,192.0000 USD |
620.8345 BTC |
122,329.0000 USD |
121,575.0000 USD |
122,885.0000 USD |
122,374.0000 USD |
| 2025-10-03 |
121,397.0000 USD |
3,148.0010 BTC |
120,645.0000 USD |
119,353.0000 USD |
123,966.0000 USD |
122,372.0000 USD |
| 2025-10-02 |
119,541.0000 USD |
2,090.6252 BTC |
118,674.0000 USD |
117,803.0000 USD |
121,106.0000 USD |
120,468.0000 USD |
| 2025-10-01 |
116,291.0000 USD |
2,246.2670 BTC |
114,079.0000 USD |
113,787.0000 USD |
118,267.0000 USD |
117,949.0000 USD |
| 2025-09-30 |
113,765.0000 USD |
1,893.8759 BTC |
114,359.0000 USD |
112,714.0000 USD |
114,842.0000 USD |
113,946.0000 USD |
| 2025-09-29 |
113,277.0000 USD |
1,859.8781 BTC |
112,203.0000 USD |
111,597.0000 USD |
114,486.0000 USD |
114,329.0000 USD |
| 2025-09-28 |
110,259.0000 USD |
773.0573 BTC |
109,679.0000 USD |
109,239.0000 USD |
112,375.0000 USD |
112,104.0000 USD |
| 2025-09-27 |
109,508.0000 USD |
470.8604 BTC |
109,694.0000 USD |
109,130.0000 USD |
109,789.0000 USD |
109,685.0000 USD |
| 2025-09-26 |
109,417.0000 USD |
1,943.6891 BTC |
109,021.0000 USD |
108,676.0000 USD |
110,372.0000 USD |
109,540.0000 USD |
| 2025-09-25 |
110,996.0000 USD |
2,537.5776 BTC |
113,351.0000 USD |
108,652.0000 USD |
113,542.0000 USD |
109,484.0000 USD |
| 2025-09-24 |
112,899.0000 USD |
1,322.2446 BTC |
112,025.0000 USD |
111,115.0000 USD |
114,005.0000 USD |
113,304.0000 USD |
| 2025-09-23 |
112,497.0000 USD |
1,479.4369 BTC |
112,741.0000 USD |
111,463.0000 USD |
113,344.0000 USD |
112,140.0000 USD |
| 2025-09-22 |
113,193.0000 USD |
1,943.4202 BTC |
115,275.0000 USD |
111,986.0000 USD |
115,435.0000 USD |
112,715.0000 USD |
| 2025-09-21 |
115,621.0000 USD |
792.1006 BTC |
115,758.0000 USD |
115,258.0000 USD |
115,901.0000 USD |
115,323.0000 USD |
| 2025-09-20 |
115,883.0000 USD |
1,108.0045 BTC |
115,703.0000 USD |
115,479.0000 USD |
116,197.0000 USD |
115,736.0000 USD |
| 2025-09-19 |
116,379.0000 USD |
1,894.3777 BTC |
117,124.0000 USD |
115,144.0000 USD |
117,506.0000 USD |
115,654.0000 USD |
| 2025-09-18 |
117,342.0000 USD |
2,091.6307 BTC |
116,482.0000 USD |
116,144.0000 USD |
117,968.0000 USD |
116,991.0000 USD |
| 2025-09-17 |
116,098.0000 USD |
2,143.2682 BTC |
116,836.0000 USD |
114,747.0000 USD |
117,323.0000 USD |
116,548.0000 USD |
| 2025-09-16 |
115,711.0000 USD |
1,261.2765 BTC |
115,389.0000 USD |
114,776.0000 USD |
117,006.0000 USD |
116,939.0000 USD |
| 2025-09-15 |
115,187.0000 USD |
1,518.8691 BTC |
115,316.0000 USD |
114,421.0000 USD |
116,786.0000 USD |
115,362.0000 USD |
| 2025-09-14 |
115,741.0000 USD |
644.1160 BTC |
115,980.0000 USD |
115,231.0000 USD |
116,216.0000 USD |
115,953.0000 USD |
| 2025-09-13 |
115,859.0000 USD |
643.5342 BTC |
116,108.0000 USD |
115,177.0000 USD |
116,364.0000 USD |
115,950.0000 USD |
| 2025-09-12 |
115,550.0000 USD |
2,225.3963 BTC |
115,533.0000 USD |
114,770.0000 USD |
116,805.0000 USD |
116,118.0000 USD |
| 2025-09-11 |
114,248.0000 USD |
1,481.5641 BTC |
113,987.0000 USD |
113,460.0000 USD |
115,306.0000 USD |
115,289.0000 USD |
| 2025-09-10 |
113,186.0000 USD |
1,612.5194 BTC |
111,551.0000 USD |
110,932.0000 USD |
114,348.0000 USD |
114,023.0000 USD |
| 2025-09-09 |
111,892.0000 USD |
1,446.6839 BTC |
112,097.0000 USD |
110,768.0000 USD |
113,279.0000 USD |
111,417.0000 USD |
| 2025-09-08 |
111,851.0000 USD |
1,385.2093 BTC |
111,144.0000 USD |
110,624.0000 USD |
112,935.0000 USD |
112,141.0000 USD |
| 2025-09-07 |
111,016.0000 USD |
1,052.6709 BTC |
110,223.0000 USD |
110,152.0000 USD |
111,412.0000 USD |
111,190.0000 USD |
| 2025-09-06 |
110,578.0000 USD |
760.2094 BTC |
110,668.0000 USD |
110,021.0000 USD |
111,314.0000 USD |
110,186.0000 USD |