Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

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