Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-04 |
84,597.0000 USD |
3,223.8980 BTC |
86,161.0000 USD |
81,463.0000 USD |
88,922.0000 USD |
87,597.0000 USD |
| 2025-03-03 |
90,297.0000 USD |
2,876.6504 BTC |
94,272.0000 USD |
85,069.0000 USD |
94,826.0000 USD |
86,180.0000 USD |
| 2025-03-02 |
89,998.0000 USD |
3,158.4440 BTC |
86,031.0000 USD |
85,029.0000 USD |
95,152.0000 USD |
94,457.0000 USD |
| 2025-03-01 |
85,226.0000 USD |
1,454.3645 BTC |
84,316.0000 USD |
83,803.0000 USD |
86,517.0000 USD |
85,803.0000 USD |
| 2025-02-28 |
81,736.0000 USD |
3,564.6065 BTC |
84,621.0000 USD |
78,197.0000 USD |
85,082.0000 USD |
84,290.0000 USD |
| 2025-02-27 |
85,158.0000 USD |
3,446.1585 BTC |
84,150.0000 USD |
82,133.0000 USD |
88,386.0000 USD |
85,982.0000 USD |
| 2025-02-26 |
85,808.0000 USD |
3,118.9317 BTC |
88,573.0000 USD |
82,133.0000 USD |
89,279.0000 USD |
83,948.0000 USD |
| 2025-02-25 |
88,788.0000 USD |
4,307.0642 BTC |
91,516.0000 USD |
85,953.0000 USD |
92,512.0000 USD |
88,750.0000 USD |
| 2025-02-24 |
94,884.0000 USD |
1,537.3478 BTC |
96,264.0000 USD |
92,723.0000 USD |
96,492.0000 USD |
92,749.0000 USD |
| 2025-02-23 |
96,034.0000 USD |
539.8422 BTC |
96,571.0000 USD |
95,260.0000 USD |
96,666.0000 USD |
96,315.0000 USD |
| 2025-02-22 |
96,400.0000 USD |
848.9291 BTC |
96,137.0000 USD |
95,750.0000 USD |
96,967.0000 USD |
96,615.0000 USD |
| 2025-02-21 |
97,533.0000 USD |
2,821.7183 BTC |
98,335.0000 USD |
94,805.0000 USD |
99,508.0000 USD |
96,133.0000 USD |
| 2025-02-20 |
97,631.0000 USD |
1,679.7200 BTC |
96,639.0000 USD |
96,439.0000 USD |
98,758.0000 USD |
98,399.0000 USD |
| 2025-02-19 |
96,000.0000 USD |
1,419.3680 BTC |
95,612.0000 USD |
95,011.0000 USD |
96,866.0000 USD |
96,603.0000 USD |
| 2025-02-18 |
94,972.0000 USD |
1,407.3215 BTC |
95,779.0000 USD |
93,340.0000 USD |
96,714.0000 USD |
95,487.0000 USD |
| 2025-02-17 |
95,970.0000 USD |
800.3642 BTC |
96,066.0000 USD |
95,227.0000 USD |
97,014.0000 USD |
95,780.0000 USD |
| 2025-02-16 |
96,989.0000 USD |
445.1917 BTC |
97,591.0000 USD |
96,066.0000 USD |
97,727.0000 USD |
96,088.0000 USD |
| 2025-02-15 |
97,580.0000 USD |
333.4130 BTC |
97,515.0000 USD |
96,957.0000 USD |
97,974.0000 USD |
97,513.0000 USD |
| 2025-02-14 |
97,377.0000 USD |
1,257.6629 BTC |
96,631.0000 USD |
96,287.0000 USD |
98,871.0000 USD |
97,412.0000 USD |
| 2025-02-13 |
96,126.0000 USD |
837.6396 BTC |
97,882.0000 USD |
95,249.0000 USD |
98,091.0000 USD |
96,595.0000 USD |
| 2025-02-12 |
96,211.0000 USD |
1,437.1053 BTC |
95,756.0000 USD |
94,091.0000 USD |
98,144.0000 USD |
97,697.0000 USD |
| 2025-02-11 |
96,700.0000 USD |
1,281.8803 BTC |
97,465.0000 USD |
94,853.0000 USD |
98,490.0000 USD |
95,833.0000 USD |