Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-09 |
78,957.0000 USD |
4,014.3105 BTC |
76,252.0000 USD |
74,588.0000 USD |
83,565.0000 USD |
83,026.0000 USD |
| 2025-04-08 |
78,648.0000 USD |
2,207.7961 BTC |
79,134.0000 USD |
76,159.0000 USD |
80,836.0000 USD |
76,678.0000 USD |
| 2025-04-07 |
77,486.0000 USD |
4,084.2584 BTC |
78,381.0000 USD |
74,434.0000 USD |
81,180.0000 USD |
79,211.0000 USD |
| 2025-04-06 |
80,291.0000 USD |
1,962.7362 BTC |
83,514.0000 USD |
77,767.0000 USD |
83,741.0000 USD |
77,804.0000 USD |
| 2025-04-05 |
83,229.0000 USD |
518.2752 BTC |
83,852.0000 USD |
82,358.0000 USD |
84,226.0000 USD |
83,501.0000 USD |
| 2025-04-04 |
83,085.0000 USD |
2,039.2650 BTC |
83,182.0000 USD |
81,659.0000 USD |
84,708.0000 USD |
83,744.0000 USD |
| 2025-04-03 |
82,455.0000 USD |
1,822.0846 BTC |
82,477.0000 USD |
81,200.0000 USD |
83,896.0000 USD |
82,643.0000 USD |
| 2025-04-02 |
85,533.0000 USD |
2,843.9779 BTC |
85,171.0000 USD |
81,188.0000 USD |
88,563.0000 USD |
82,581.0000 USD |
| 2025-04-01 |
84,157.0000 USD |
1,502.3454 BTC |
82,537.0000 USD |
82,379.0000 USD |
85,530.0000 USD |
85,252.0000 USD |
| 2025-03-31 |
82,467.0000 USD |
1,960.4347 BTC |
82,367.0000 USD |
81,287.0000 USD |
83,914.0000 USD |
82,724.0000 USD |
| 2025-03-30 |
82,672.0000 USD |
838.7631 BTC |
82,608.0000 USD |
81,551.0000 USD |
83,500.0000 USD |
82,222.0000 USD |
| 2025-03-29 |
82,907.0000 USD |
749.9023 BTC |
84,384.0000 USD |
81,629.0000 USD |
84,561.0000 USD |
82,370.0000 USD |
| 2025-03-28 |
84,950.0000 USD |
1,391.7155 BTC |
87,224.0000 USD |
83,544.0000 USD |
87,481.0000 USD |
84,328.0000 USD |
| 2025-03-27 |
86,936.0000 USD |
1,271.0611 BTC |
86,966.0000 USD |
85,828.0000 USD |
87,755.0000 USD |
87,315.0000 USD |
| 2025-03-26 |
87,148.0000 USD |
1,548.1302 BTC |
87,448.0000 USD |
85,869.0000 USD |
88,296.0000 USD |
86,794.0000 USD |
| 2025-03-25 |
87,655.0000 USD |
2,142.9977 BTC |
87,488.0000 USD |
86,321.0000 USD |
88,539.0000 USD |
87,429.0000 USD |
| 2025-03-24 |
87,673.0000 USD |
1,944.8070 BTC |
86,084.0000 USD |
85,353.0000 USD |
88,772.0000 USD |
87,416.0000 USD |
| 2025-03-23 |
84,811.0000 USD |
575.4827 BTC |
83,806.0000 USD |
83,682.0000 USD |
85,676.0000 USD |
85,510.0000 USD |
| 2025-03-22 |
84,168.0000 USD |
304.2742 BTC |
84,050.0000 USD |
83,853.0000 USD |
84,490.0000 USD |
83,868.0000 USD |
| 2025-03-21 |
83,934.0000 USD |
1,152.6898 BTC |
84,179.0000 USD |
83,142.0000 USD |
84,801.0000 USD |
84,136.0000 USD |
| 2025-03-20 |
85,481.0000 USD |
1,962.4026 BTC |
86,870.0000 USD |
83,631.0000 USD |
87,470.0000 USD |
84,047.0000 USD |
| 2025-03-19 |
84,563.0000 USD |
1,852.1131 BTC |
82,694.0000 USD |
82,567.0000 USD |
86,500.0000 USD |
86,226.0000 USD |
| 2025-03-18 |
82,347.0000 USD |
1,291.4383 BTC |
83,930.0000 USD |
81,138.0000 USD |
84,125.0000 USD |
82,702.0000 USD |
| 2025-03-17 |
83,399.0000 USD |
1,215.7350 BTC |
82,569.0000 USD |
81,983.0000 USD |
84,741.0000 USD |
84,165.0000 USD |
| 2025-03-16 |
83,450.0000 USD |
1,178.2027 BTC |
84,362.0000 USD |
81,983.0000 USD |
85,059.0000 USD |
82,555.0000 USD |
| 2025-03-15 |
84,212.0000 USD |
497.5125 BTC |
83,984.0000 USD |
83,633.0000 USD |
84,672.0000 USD |
84,330.0000 USD |
| 2025-03-14 |
83,570.0000 USD |
1,984.9507 BTC |
81,084.0000 USD |
80,801.0000 USD |
85,294.0000 USD |
84,192.0000 USD |
| 2025-03-13 |
82,013.0000 USD |
1,830.0966 BTC |
83,677.0000 USD |
79,910.0000 USD |
84,287.0000 USD |
81,074.0000 USD |
| 2025-03-12 |
82,370.0000 USD |
2,439.1965 BTC |
82,941.0000 USD |
80,607.0000 USD |
84,437.0000 USD |
83,682.0000 USD |
| 2025-03-11 |
80,475.0000 USD |
2,795.3529 BTC |
78,599.0000 USD |
76,600.0000 USD |
83,568.0000 USD |
83,129.0000 USD |
| 2025-03-10 |
80,803.0000 USD |
3,026.3312 BTC |
80,728.0000 USD |
77,393.0000 USD |
84,007.0000 USD |
79,599.0000 USD |
| 2025-03-09 |
83,019.0000 USD |
1,687.3760 BTC |
86,204.0000 USD |
80,000.0000 USD |
86,469.0000 USD |
80,715.0000 USD |
| 2025-03-08 |
86,130.0000 USD |
580.0439 BTC |
86,754.0000 USD |
85,190.0000 USD |
86,861.0000 USD |
86,124.0000 USD |
| 2025-03-07 |
88,182.0000 USD |
3,274.6691 BTC |
89,922.0000 USD |
84,713.0000 USD |
91,277.0000 USD |
86,624.0000 USD |
| 2025-03-06 |
90,273.0000 USD |
2,170.8661 BTC |
90,590.0000 USD |
87,835.0000 USD |
92,790.0000 USD |
89,936.0000 USD |
| 2025-03-05 |
89,009.0000 USD |
1,799.7854 BTC |
87,262.0000 USD |
86,397.0000 USD |
90,917.0000 USD |
90,342.0000 USD |