Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-22 |
78,506.0000 USD |
1,500.9770 BTC |
76,346.0000 USD |
76,154.0000 USD |
79,500.0000 USD |
78,208.0000 USD |
| 2026-04-21 |
75,895.0000 USD |
1,088.2736 BTC |
75,870.0000 USD |
74,817.0000 USD |
76,944.0000 USD |
76,247.0000 USD |
| 2026-04-20 |
75,269.0000 USD |
814.9601 BTC |
73,834.0000 USD |
73,753.0000 USD |
76,597.0000 USD |
75,868.0000 USD |
| 2026-04-19 |
75,125.0000 USD |
790.1023 BTC |
75,734.0000 USD |
73,804.0000 USD |
76,264.0000 USD |
73,997.0000 USD |
| 2026-04-18 |
76,455.0000 USD |
578.3233 BTC |
77,107.0000 USD |
75,441.0000 USD |
77,451.0000 USD |
75,753.0000 USD |
| 2026-04-17 |
77,112.0000 USD |
2,557.2875 BTC |
75,172.0000 USD |
74,571.0000 USD |
78,384.0000 USD |
77,156.0000 USD |
| 2026-04-16 |
74,580.0000 USD |
1,164.9614 BTC |
74,828.0000 USD |
73,309.0000 USD |
75,541.0000 USD |
75,130.0000 USD |
| 2026-04-15 |
74,335.0000 USD |
832.8570 BTC |
74,183.0000 USD |
73,528.0000 USD |
75,445.0000 USD |
74,774.0000 USD |
| 2026-04-14 |
74,853.0000 USD |
4,058.0151 BTC |
74,451.0000 USD |
73,861.0000 USD |
76,120.0000 USD |
74,209.0000 USD |
| 2026-04-13 |
72,335.0000 USD |
3,621.5701 BTC |
70,742.0000 USD |
70,584.0000 USD |
74,911.0000 USD |
74,474.0000 USD |
| 2026-04-12 |
71,409.0000 USD |
955.6248 BTC |
73,060.0000 USD |
70,526.0000 USD |
73,166.0000 USD |
70,781.0000 USD |
| 2026-04-11 |
73,032.0000 USD |
757.3211 BTC |
72,980.0000 USD |
72,559.0000 USD |
73,832.0000 USD |
73,140.0000 USD |
| 2026-04-10 |
72,735.0000 USD |
2,361.8046 BTC |
71,797.0000 USD |
71,432.0000 USD |
73,465.0000 USD |
72,965.0000 USD |
| 2026-04-09 |
71,782.0000 USD |
1,756.4530 BTC |
71,064.0000 USD |
70,480.0000 USD |
73,159.0000 USD |
71,779.0000 USD |
| 2026-04-08 |
71,624.0000 USD |
1,691.1661 BTC |
71,911.0000 USD |
70,705.0000 USD |
72,865.0000 USD |
71,112.0000 USD |
| 2026-04-07 |
69,603.0000 USD |
1,552.8831 BTC |
68,856.0000 USD |
67,724.0000 USD |
72,762.0000 USD |
71,979.0000 USD |
| 2026-04-06 |
69,480.0000 USD |
1,270.3969 BTC |
69,005.0000 USD |
68,332.0000 USD |
70,355.0000 USD |
68,782.0000 USD |
| 2026-04-05 |
67,428.0000 USD |
640.8151 BTC |
67,296.0000 USD |
66,608.0000 USD |
69,104.0000 USD |
68,971.0000 USD |
| 2026-04-04 |
67,169.0000 USD |
407.2447 BTC |
66,949.0000 USD |
66,782.0000 USD |
67,528.0000 USD |
67,275.0000 USD |
| 2026-04-03 |
66,834.0000 USD |
802.0127 BTC |
66,890.0000 USD |
66,282.0000 USD |
67,359.0000 USD |
66,927.0000 USD |
| 2026-04-02 |
66,887.0000 USD |
1,635.4222 BTC |
68,104.0000 USD |
65,696.0000 USD |
68,644.0000 USD |
66,867.0000 USD |
| 2026-04-01 |
68,334.0000 USD |
2,179.1430 BTC |
68,215.0000 USD |
67,542.0000 USD |
69,268.0000 USD |
68,133.0000 USD |
| 2026-03-31 |
67,327.0000 USD |
2,125.8176 BTC |
66,741.0000 USD |
65,926.0000 USD |
68,517.0000 USD |
68,266.0000 USD |
| 2026-03-30 |
67,161.0000 USD |
2,768.8564 BTC |
65,961.0000 USD |
65,741.0000 USD |
68,109.0000 USD |
66,705.0000 USD |
| 2026-03-29 |
66,231.0000 USD |
1,276.9402 BTC |
66,320.0000 USD |
64,955.0000 USD |
67,067.0000 USD |
65,846.0000 USD |
| 2026-03-28 |
66,540.0000 USD |
870.9669 BTC |
66,359.0000 USD |
65,883.0000 USD |
67,245.0000 USD |
66,331.0000 USD |
| 2026-03-27 |
66,727.0000 USD |
3,006.0105 BTC |
68,779.0000 USD |
65,505.0000 USD |
69,127.0000 USD |
66,342.0000 USD |
| 2026-03-26 |
69,383.0000 USD |
3,002.2399 BTC |
71,305.0000 USD |
68,110.0000 USD |
71,405.0000 USD |
68,757.0000 USD |
| 2026-03-25 |
71,214.0000 USD |
2,610.3790 BTC |
70,519.0000 USD |
70,387.0000 USD |
72,026.0000 USD |
71,310.0000 USD |
| 2026-03-24 |
70,251.0000 USD |
3,324.2190 BTC |
70,875.0000 USD |
68,893.0000 USD |
71,382.0000 USD |
70,518.0000 USD |
| 2026-03-23 |
70,029.0000 USD |
3,655.5535 BTC |
67,853.0000 USD |
67,435.0000 USD |
71,801.0000 USD |
70,774.0000 USD |
| 2026-03-22 |
68,537.0000 USD |
2,199.4318 BTC |
68,910.0000 USD |
67,354.0000 USD |
69,564.0000 USD |
67,844.0000 USD |
| 2026-03-21 |
70,221.0000 USD |
1,343.6780 BTC |
70,498.0000 USD |
68,563.0000 USD |
71,082.0000 USD |
68,711.0000 USD |
| 2026-03-20 |
70,296.0000 USD |
2,786.9481 BTC |
69,921.0000 USD |
69,399.0000 USD |
71,356.0000 USD |
70,495.0000 USD |
| 2026-03-19 |
69,954.0000 USD |
3,378.8702 BTC |
71,241.0000 USD |
68,799.0000 USD |
71,604.0000 USD |
69,966.0000 USD |
| 2026-03-18 |
72,191.0000 USD |
3,063.4075 BTC |
73,931.0000 USD |
70,492.0000 USD |
74,676.0000 USD |
71,283.0000 USD |
| 2026-03-17 |
74,411.0000 USD |
3,918.5659 BTC |
74,884.0000 USD |
73,429.0000 USD |
76,013.0000 USD |
73,982.0000 USD |
| 2026-03-16 |
73,798.0000 USD |
3,773.0280 BTC |
72,849.0000 USD |
72,294.0000 USD |
74,916.0000 USD |
74,806.0000 USD |
| 2026-03-15 |
71,898.0000 USD |
2,295.4696 BTC |
71,218.0000 USD |
70,878.0000 USD |
73,223.0000 USD |
72,624.0000 USD |
| 2026-03-14 |
70,789.0000 USD |
1,517.1537 BTC |
70,947.0000 USD |
70,305.0000 USD |
71,308.0000 USD |
71,180.0000 USD |
| 2026-03-13 |
71,871.0000 USD |
4,614.2229 BTC |
70,537.0000 USD |
70,412.0000 USD |
73,933.0000 USD |
70,949.0000 USD |
| 2026-03-12 |
70,076.0000 USD |
4,863.1852 BTC |
70,196.0000 USD |
69,222.0000 USD |
70,805.0000 USD |
70,579.0000 USD |
| 2026-03-11 |
70,252.0000 USD |
4,651.5969 BTC |
69,958.0000 USD |
68,991.0000 USD |
71,335.0000 USD |
70,186.0000 USD |
| 2026-03-10 |
70,291.0000 USD |
5,202.5722 BTC |
68,453.0000 USD |
68,400.0000 USD |
71,775.0000 USD |
69,924.0000 USD |
| 2026-03-09 |
68,208.0000 USD |
4,667.2691 BTC |
65,974.0000 USD |
65,844.0000 USD |
69,575.0000 USD |
68,488.0000 USD |
| 2026-03-08 |
66,936.0000 USD |
2,826.2079 BTC |
67,269.0000 USD |
65,623.0000 USD |
68,186.0000 USD |
65,962.0000 USD |
| 2026-03-07 |
67,788.0000 USD |
1,609.6166 BTC |
68,114.0000 USD |
66,943.0000 USD |
68,543.0000 USD |
67,265.0000 USD |
| 2026-03-06 |
69,451.0000 USD |
3,534.3768 BTC |
70,898.0000 USD |
67,753.0000 USD |
71,415.0000 USD |
68,219.0000 USD |
| 2026-03-05 |
72,045.0000 USD |
4,545.1213 BTC |
72,691.0000 USD |
70,671.0000 USD |
73,573.0000 USD |
70,883.0000 USD |
| 2026-03-04 |
71,612.0000 USD |
6,735.6014 BTC |
68,336.0000 USD |
67,405.0000 USD |
74,075.0000 USD |
72,822.0000 USD |