Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-04 |
122,192.0000 USD |
620.8345 BTC |
122,329.0000 USD |
121,575.0000 USD |
122,885.0000 USD |
122,374.0000 USD |
| 2025-10-03 |
121,397.0000 USD |
3,148.0010 BTC |
120,645.0000 USD |
119,353.0000 USD |
123,966.0000 USD |
122,372.0000 USD |
| 2025-10-02 |
119,541.0000 USD |
2,090.6252 BTC |
118,674.0000 USD |
117,803.0000 USD |
121,106.0000 USD |
120,468.0000 USD |
| 2025-10-01 |
116,291.0000 USD |
2,246.2670 BTC |
114,079.0000 USD |
113,787.0000 USD |
118,267.0000 USD |
117,949.0000 USD |
| 2025-09-30 |
113,765.0000 USD |
1,893.8759 BTC |
114,359.0000 USD |
112,714.0000 USD |
114,842.0000 USD |
113,946.0000 USD |
| 2025-09-29 |
113,277.0000 USD |
1,859.8781 BTC |
112,203.0000 USD |
111,597.0000 USD |
114,486.0000 USD |
114,329.0000 USD |
| 2025-09-28 |
110,259.0000 USD |
773.0573 BTC |
109,679.0000 USD |
109,239.0000 USD |
112,375.0000 USD |
112,104.0000 USD |
| 2025-09-27 |
109,508.0000 USD |
470.8604 BTC |
109,694.0000 USD |
109,130.0000 USD |
109,789.0000 USD |
109,685.0000 USD |
| 2025-09-26 |
109,417.0000 USD |
1,943.6891 BTC |
109,021.0000 USD |
108,676.0000 USD |
110,372.0000 USD |
109,540.0000 USD |
| 2025-09-25 |
110,996.0000 USD |
2,537.5776 BTC |
113,351.0000 USD |
108,652.0000 USD |
113,542.0000 USD |
109,484.0000 USD |
| 2025-09-24 |
112,899.0000 USD |
1,322.2446 BTC |
112,025.0000 USD |
111,115.0000 USD |
114,005.0000 USD |
113,304.0000 USD |
| 2025-09-23 |
112,497.0000 USD |
1,479.4369 BTC |
112,741.0000 USD |
111,463.0000 USD |
113,344.0000 USD |
112,140.0000 USD |
| 2025-09-22 |
113,193.0000 USD |
1,943.4202 BTC |
115,275.0000 USD |
111,986.0000 USD |
115,435.0000 USD |
112,715.0000 USD |
| 2025-09-21 |
115,621.0000 USD |
792.1006 BTC |
115,758.0000 USD |
115,258.0000 USD |
115,901.0000 USD |
115,323.0000 USD |
| 2025-09-20 |
115,883.0000 USD |
1,108.0045 BTC |
115,703.0000 USD |
115,479.0000 USD |
116,197.0000 USD |
115,736.0000 USD |
| 2025-09-19 |
116,379.0000 USD |
1,894.3777 BTC |
117,124.0000 USD |
115,144.0000 USD |
117,506.0000 USD |
115,654.0000 USD |
| 2025-09-18 |
117,342.0000 USD |
2,091.6307 BTC |
116,482.0000 USD |
116,144.0000 USD |
117,968.0000 USD |
116,991.0000 USD |
| 2025-09-17 |
116,098.0000 USD |
2,143.2682 BTC |
116,836.0000 USD |
114,747.0000 USD |
117,323.0000 USD |
116,548.0000 USD |
| 2025-09-16 |
115,711.0000 USD |
1,261.2765 BTC |
115,389.0000 USD |
114,776.0000 USD |
117,006.0000 USD |
116,939.0000 USD |
| 2025-09-15 |
115,187.0000 USD |
1,518.8691 BTC |
115,316.0000 USD |
114,421.0000 USD |
116,786.0000 USD |
115,362.0000 USD |
| 2025-09-14 |
115,741.0000 USD |
644.1160 BTC |
115,980.0000 USD |
115,231.0000 USD |
116,216.0000 USD |
115,953.0000 USD |
| 2025-09-13 |
115,859.0000 USD |
643.5342 BTC |
116,108.0000 USD |
115,177.0000 USD |
116,364.0000 USD |
115,950.0000 USD |
| 2025-09-12 |
115,550.0000 USD |
2,225.3963 BTC |
115,533.0000 USD |
114,770.0000 USD |
116,805.0000 USD |
116,118.0000 USD |
| 2025-09-11 |
114,248.0000 USD |
1,481.5641 BTC |
113,987.0000 USD |
113,460.0000 USD |
115,306.0000 USD |
115,289.0000 USD |
| 2025-09-10 |
113,186.0000 USD |
1,612.5194 BTC |
111,551.0000 USD |
110,932.0000 USD |
114,348.0000 USD |
114,023.0000 USD |
| 2025-09-09 |
111,892.0000 USD |
1,446.6839 BTC |
112,097.0000 USD |
110,768.0000 USD |
113,279.0000 USD |
111,417.0000 USD |
| 2025-09-08 |
111,851.0000 USD |
1,385.2093 BTC |
111,144.0000 USD |
110,624.0000 USD |
112,935.0000 USD |
112,141.0000 USD |
| 2025-09-07 |
111,016.0000 USD |
1,052.6709 BTC |
110,223.0000 USD |
110,152.0000 USD |
111,412.0000 USD |
111,190.0000 USD |
| 2025-09-06 |
110,578.0000 USD |
760.2094 BTC |
110,668.0000 USD |
110,021.0000 USD |
111,314.0000 USD |
110,186.0000 USD |
| 2025-09-05 |
111,725.0000 USD |
2,228.4926 BTC |
110,738.0000 USD |
110,226.0000 USD |
113,402.0000 USD |
110,761.0000 USD |
| 2025-09-04 |
110,583.0000 USD |
1,769.9528 BTC |
111,758.0000 USD |
109,343.0000 USD |
112,223.0000 USD |
110,553.0000 USD |
| 2025-09-03 |
111,590.0000 USD |
2,095.2321 BTC |
111,238.0000 USD |
110,550.0000 USD |
112,615.0000 USD |
112,032.0000 USD |
| 2025-09-02 |
110,466.0000 USD |
2,117.5517 BTC |
109,255.0000 USD |
108,426.0000 USD |
111,775.0000 USD |
111,210.0000 USD |
| 2025-09-01 |
108,551.0000 USD |
1,607.2748 BTC |
108,268.0000 USD |
107,270.0000 USD |
109,907.0000 USD |
108,120.0000 USD |
| 2025-08-31 |
108,844.0000 USD |
744.6025 BTC |
108,827.0000 USD |
108,092.0000 USD |
109,503.0000 USD |
108,249.0000 USD |
| 2025-08-30 |
108,397.0000 USD |
831.8607 BTC |
108,376.0000 USD |
107,389.0000 USD |
108,924.0000 USD |
108,581.0000 USD |
| 2025-08-29 |
109,657.0000 USD |
1,948.0040 BTC |
112,581.0000 USD |
107,488.0000 USD |
112,654.0000 USD |
108,239.0000 USD |
| 2025-08-28 |
112,620.0000 USD |
1,308.3887 BTC |
111,272.0000 USD |
110,876.0000 USD |
113,473.0000 USD |
112,398.0000 USD |
| 2025-08-27 |
111,633.0000 USD |
1,251.7370 BTC |
111,789.0000 USD |
110,381.0000 USD |
112,646.0000 USD |
111,217.0000 USD |
| 2025-08-26 |
110,319.0000 USD |
1,863.8953 BTC |
110,128.0000 USD |
108,717.0000 USD |
111,963.0000 USD |
111,699.0000 USD |
| 2025-08-25 |
111,558.0000 USD |
2,457.4055 BTC |
113,491.0000 USD |
109,283.0000 USD |
113,664.0000 USD |
110,592.0000 USD |
| 2025-08-24 |
113,732.0000 USD |
1,706.6018 BTC |
115,391.0000 USD |
110,671.0000 USD |
115,626.0000 USD |
113,431.0000 USD |
| 2025-08-23 |
115,491.0000 USD |
1,012.8346 BTC |
116,908.0000 USD |
114,536.0000 USD |
116,985.0000 USD |
115,213.0000 USD |
| 2025-08-22 |
114,459.0000 USD |
2,765.1400 BTC |
112,471.0000 USD |
111,658.0000 USD |
117,421.0000 USD |
116,691.0000 USD |
| 2025-08-21 |
113,202.0000 USD |
1,883.1787 BTC |
114,263.0000 USD |
111,972.0000 USD |
114,801.0000 USD |
112,276.0000 USD |
| 2025-08-20 |
113,661.0000 USD |
2,250.3769 BTC |
112,870.0000 USD |
112,353.0000 USD |
114,618.0000 USD |
114,259.0000 USD |
| 2025-08-19 |
114,559.0000 USD |
1,655.5619 BTC |
116,295.0000 USD |
112,730.0000 USD |
116,765.0000 USD |
112,892.0000 USD |
| 2025-08-18 |
115,879.0000 USD |
1,948.1876 BTC |
117,465.0000 USD |
114,706.0000 USD |
117,675.0000 USD |
116,414.0000 USD |
| 2025-08-17 |
117,952.0000 USD |
755.2293 BTC |
117,451.0000 USD |
117,266.0000 USD |
118,626.0000 USD |
117,786.0000 USD |
| 2025-08-16 |
117,661.0000 USD |
827.3747 BTC |
117,445.0000 USD |
117,140.0000 USD |
118,057.0000 USD |
117,529.0000 USD |