Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
118,602.0000 USD |
1,828.2255 BTC |
119,275.0000 USD |
116,915.0000 USD |
120,900.0000 USD |
117,979.0000 USD |
| 2025-07-17 |
118,929.0000 USD |
1,649.7359 BTC |
118,692.0000 USD |
117,506.0000 USD |
121,000.0000 USD |
119,797.0000 USD |
| 2025-07-16 |
118,852.0000 USD |
1,425.1619 BTC |
117,770.0000 USD |
117,047.0000 USD |
120,086.0000 USD |
118,705.0000 USD |
| 2025-07-15 |
117,558.0000 USD |
5,842.3965 BTC |
119,862.0000 USD |
115,729.0000 USD |
119,981.0000 USD |
117,568.0000 USD |
| 2025-07-14 |
120,734.0000 USD |
2,061.8330 BTC |
119,140.0000 USD |
118,320.0000 USD |
123,236.0000 USD |
120,032.0000 USD |
| 2025-07-13 |
118,539.0000 USD |
701.0598 BTC |
117,464.0000 USD |
117,256.0000 USD |
119,482.0000 USD |
118,469.0000 USD |
| 2025-07-12 |
117,622.0000 USD |
601.4726 BTC |
117,579.0000 USD |
116,971.0000 USD |
118,227.0000 USD |
117,430.0000 USD |
| 2025-07-11 |
117,318.0000 USD |
2,247.3810 BTC |
116,038.0000 USD |
115,226.0000 USD |
118,839.0000 USD |
117,926.0000 USD |
| 2025-07-10 |
113,671.0000 USD |
1,976.1475 BTC |
111,318.0000 USD |
110,610.0000 USD |
117,000.0000 USD |
115,690.0000 USD |
| 2025-07-09 |
110,081.0000 USD |
1,170.6589 BTC |
108,947.0000 USD |
108,352.0000 USD |
112,040.0000 USD |
111,321.0000 USD |
| 2025-07-08 |
108,483.0000 USD |
664.8769 BTC |
108,286.0000 USD |
107,471.0000 USD |
109,225.0000 USD |
109,000.0000 USD |
| 2025-07-07 |
108,435.0000 USD |
711.4375 BTC |
109,231.0000 USD |
107,520.0000 USD |
109,711.0000 USD |
108,203.0000 USD |
| 2025-07-06 |
108,476.0000 USD |
304.5756 BTC |
108,240.0000 USD |
107,858.0000 USD |
109,140.0000 USD |
108,504.0000 USD |
| 2025-07-05 |
108,128.0000 USD |
216.5983 BTC |
108,033.0000 USD |
107,811.0000 USD |
108,416.0000 USD |
108,251.0000 USD |
| 2025-07-04 |
108,502.0000 USD |
598.6089 BTC |
109,647.0000 USD |
107,303.0000 USD |
109,869.0000 USD |
108,208.0000 USD |
| 2025-07-03 |
109,606.0000 USD |
903.4351 BTC |
108,885.0000 USD |
108,586.0000 USD |
110,557.0000 USD |
109,648.0000 USD |
| 2025-07-02 |
108,166.0000 USD |
901.8848 BTC |
105,698.0000 USD |
105,130.0000 USD |
109,802.0000 USD |
108,961.0000 USD |
| 2025-07-01 |
106,316.0000 USD |
918.4695 BTC |
107,164.0000 USD |
105,280.0000 USD |
107,560.0000 USD |
105,679.0000 USD |
| 2025-06-30 |
107,681.0000 USD |
819.1447 BTC |
108,389.0000 USD |
106,751.0000 USD |
108,800.0000 USD |
107,645.0000 USD |
| 2025-06-29 |
107,799.0000 USD |
474.8631 BTC |
107,353.0000 USD |
107,239.0000 USD |
108,546.0000 USD |
107,897.0000 USD |
| 2025-06-28 |
107,340.0000 USD |
205.1072 BTC |
107,100.0000 USD |
106,880.0000 USD |
107,584.0000 USD |
107,353.0000 USD |
| 2025-06-27 |
106,983.0000 USD |
1,285.0790 BTC |
107,005.0000 USD |
106,351.0000 USD |
107,794.0000 USD |
107,196.0000 USD |
| 2025-06-26 |
107,472.0000 USD |
789.9638 BTC |
107,417.0000 USD |
106,640.0000 USD |
108,358.0000 USD |
106,967.0000 USD |
| 2025-06-25 |
107,253.0000 USD |
1,202.2898 BTC |
106,132.0000 USD |
105,862.0000 USD |
108,182.0000 USD |
107,273.0000 USD |
| 2025-06-24 |
105,410.0000 USD |
1,160.2937 BTC |
105,418.0000 USD |
104,695.0000 USD |
106,344.0000 USD |
106,031.0000 USD |
| 2025-06-23 |
102,344.0000 USD |
1,765.9106 BTC |
100,990.0000 USD |
99,705.0000 USD |
106,125.0000 USD |
105,263.0000 USD |
| 2025-06-22 |
101,057.0000 USD |
1,642.0798 BTC |
102,198.0000 USD |
98,240.0000 USD |
103,387.0000 USD |
99,421.0000 USD |
| 2025-06-21 |
102,582.0000 USD |
722.9687 BTC |
103,329.0000 USD |
101,163.0000 USD |
104,013.0000 USD |
101,447.0000 USD |
| 2025-06-20 |
104,534.0000 USD |
849.6640 BTC |
104,682.0000 USD |
102,309.0000 USD |
106,521.0000 USD |
103,265.0000 USD |
| 2025-06-19 |
104,576.0000 USD |
459.3723 BTC |
104,922.0000 USD |
103,957.0000 USD |
105,254.0000 USD |
104,876.0000 USD |
| 2025-06-18 |
104,574.0000 USD |
1,060.7316 BTC |
104,617.0000 USD |
103,388.0000 USD |
105,566.0000 USD |
104,320.0000 USD |
| 2025-06-17 |
105,606.0000 USD |
1,300.7535 BTC |
106,853.0000 USD |
103,388.0000 USD |
108,990.0000 USD |
104,428.0000 USD |
| 2025-06-16 |
106,952.0000 USD |
810.9376 BTC |
105,612.0000 USD |
104,532.0000 USD |
108,937.0000 USD |
108,804.0000 USD |
| 2025-06-15 |
105,334.0000 USD |
501.1552 BTC |
105,475.0000 USD |
104,376.0000 USD |
106,163.0000 USD |
105,509.0000 USD |
| 2025-06-14 |
105,113.0000 USD |
518.9042 BTC |
106,117.0000 USD |
104,376.0000 USD |
106,250.0000 USD |
105,527.0000 USD |
| 2025-06-13 |
104,629.0000 USD |
1,271.8502 BTC |
105,725.0000 USD |
102,816.0000 USD |
106,209.0000 USD |
106,132.0000 USD |
| 2025-06-12 |
107,414.0000 USD |
871.8751 BTC |
108,670.0000 USD |
105,820.0000 USD |
108,833.0000 USD |
105,873.0000 USD |
| 2025-06-11 |
109,335.0000 USD |
727.7954 BTC |
110,292.0000 USD |
108,113.0000 USD |
110,398.0000 USD |
108,528.0000 USD |
| 2025-06-10 |
108,854.0000 USD |
1,124.2870 BTC |
110,311.0000 USD |
106,944.0000 USD |
110,587.0000 USD |
109,808.0000 USD |
| 2025-06-09 |
107,982.0000 USD |
1,156.5220 BTC |
105,791.0000 USD |
105,389.0000 USD |
110,587.0000 USD |
110,262.0000 USD |
| 2025-06-08 |
105,803.0000 USD |
357.1053 BTC |
105,619.0000 USD |
105,060.0000 USD |
106,507.0000 USD |
105,738.0000 USD |
| 2025-06-07 |
105,196.0000 USD |
602.1318 BTC |
104,416.0000 USD |
103,992.0000 USD |
105,959.0000 USD |
105,812.0000 USD |
| 2025-06-06 |
103,983.0000 USD |
1,479.3091 BTC |
101,558.0000 USD |
101,159.0000 USD |
105,416.0000 USD |
104,385.0000 USD |
| 2025-06-05 |
103,264.0000 USD |
1,364.3214 BTC |
104,734.0000 USD |
100,426.0000 USD |
105,959.0000 USD |
101,686.0000 USD |
| 2025-06-04 |
105,193.0000 USD |
791.9297 BTC |
105,426.0000 USD |
104,219.0000 USD |
106,036.0000 USD |
104,721.0000 USD |
| 2025-06-03 |
105,858.0000 USD |
910.4816 BTC |
105,890.0000 USD |
104,947.0000 USD |
106,854.0000 USD |
105,656.0000 USD |
| 2025-06-02 |
104,780.0000 USD |
946.9334 BTC |
105,677.0000 USD |
103,708.0000 USD |
106,001.0000 USD |
105,917.0000 USD |
| 2025-06-01 |
104,794.0000 USD |
640.3845 BTC |
104,646.0000 USD |
103,832.0000 USD |
105,908.0000 USD |
105,750.0000 USD |
| 2025-05-31 |
104,111.0000 USD |
492.3459 BTC |
103,988.0000 USD |
103,127.0000 USD |
104,947.0000 USD |
104,759.0000 USD |
| 2025-05-30 |
105,228.0000 USD |
1,209.7021 BTC |
105,577.0000 USD |
103,703.0000 USD |
106,329.0000 USD |
104,074.0000 USD |