Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-18 |
91,570.0000 USD |
4,685.2382 BTC |
92,112.0000 USD |
89,189.0000 USD |
93,753.0000 USD |
92,825.0000 USD |
| 2025-11-17 |
93,642.0000 USD |
4,387.1898 BTC |
94,186.0000 USD |
91,168.0000 USD |
95,938.0000 USD |
92,135.0000 USD |
| 2025-11-16 |
94,633.0000 USD |
2,828.0581 BTC |
95,540.0000 USD |
92,929.0000 USD |
96,538.0000 USD |
94,270.0000 USD |
| 2025-11-15 |
95,692.0000 USD |
1,848.7966 BTC |
94,511.0000 USD |
94,076.0000 USD |
96,736.0000 USD |
95,542.0000 USD |
| 2025-11-14 |
96,370.0000 USD |
6,243.2515 BTC |
99,618.0000 USD |
93,961.0000 USD |
100,426.0000 USD |
94,526.0000 USD |
| 2025-11-13 |
100,923.0000 USD |
3,279.9649 BTC |
101,634.0000 USD |
97,950.0000 USD |
104,019.0000 USD |
99,714.0000 USD |
| 2025-11-12 |
102,979.0000 USD |
1,776.3189 BTC |
103,027.0000 USD |
100,812.0000 USD |
105,301.0000 USD |
101,801.0000 USD |
| 2025-11-11 |
104,659.0000 USD |
1,864.2701 BTC |
105,972.0000 USD |
102,442.0000 USD |
107,465.0000 USD |
102,926.0000 USD |
| 2025-11-10 |
105,796.0000 USD |
1,859.6601 BTC |
104,677.0000 USD |
104,256.0000 USD |
106,623.0000 USD |
105,969.0000 USD |
| 2025-11-09 |
103,134.0000 USD |
1,645.6106 BTC |
102,295.0000 USD |
101,394.0000 USD |
105,425.0000 USD |
105,010.0000 USD |
| 2025-11-08 |
102,325.0000 USD |
1,230.2298 BTC |
103,275.0000 USD |
101,435.0000 USD |
103,425.0000 USD |
102,273.0000 USD |
| 2025-11-07 |
101,244.0000 USD |
2,792.6375 BTC |
101,288.0000 USD |
99,192.0000 USD |
104,044.0000 USD |
103,394.0000 USD |
| 2025-11-06 |
102,163.0000 USD |
2,709.4602 BTC |
103,865.0000 USD |
100,246.0000 USD |
104,187.0000 USD |
101,267.0000 USD |
| 2025-11-05 |
102,363.0000 USD |
2,872.8351 BTC |
101,473.0000 USD |
98,943.0000 USD |
104,532.0000 USD |
103,925.0000 USD |
| 2025-11-04 |
103,058.0000 USD |
4,802.8697 BTC |
106,550.0000 USD |
99,533.0000 USD |
107,260.0000 USD |
99,975.0000 USD |
| 2025-11-03 |
107,238.0000 USD |
2,945.1779 BTC |
110,524.0000 USD |
105,300.0000 USD |
110,730.0000 USD |
106,607.0000 USD |
| 2025-11-02 |
110,388.0000 USD |
850.3433 BTC |
110,039.0000 USD |
109,747.0000 USD |
111,129.0000 USD |
109,982.0000 USD |
| 2025-11-01 |
109,966.0000 USD |
547.1886 BTC |
109,554.0000 USD |
109,370.0000 USD |
110,478.0000 USD |
110,305.0000 USD |
| 2025-10-31 |
109,600.0000 USD |
1,848.0425 BTC |
108,307.0000 USD |
108,187.0000 USD |
111,049.0000 USD |
109,570.0000 USD |
| 2025-10-30 |
108,644.0000 USD |
2,423.2679 BTC |
110,037.0000 USD |
106,303.0000 USD |
111,603.0000 USD |
107,938.0000 USD |
| 2025-10-29 |
111,633.0000 USD |
1,590.9199 BTC |
112,920.0000 USD |
109,265.0000 USD |
113,654.0000 USD |
111,151.0000 USD |
| 2025-10-28 |
114,241.0000 USD |
1,409.4812 BTC |
114,101.0000 USD |
112,218.0000 USD |
116,077.0000 USD |
112,975.0000 USD |
| 2025-10-27 |
115,045.0000 USD |
1,450.7912 BTC |
114,551.0000 USD |
112,933.0000 USD |
116,381.0000 USD |
114,775.0000 USD |
| 2025-10-26 |
113,300.0000 USD |
941.5488 BTC |
111,658.0000 USD |
111,281.0000 USD |
115,447.0000 USD |
114,475.0000 USD |
| 2025-10-25 |
111,414.0000 USD |
461.2839 BTC |
111,038.0000 USD |
110,704.0000 USD |
111,945.0000 USD |
111,578.0000 USD |
| 2025-10-24 |
110,868.0000 USD |
1,421.8718 BTC |
110,110.0000 USD |
109,731.0000 USD |
112,066.0000 USD |
110,954.0000 USD |
| 2025-10-23 |
109,654.0000 USD |
1,734.8907 BTC |
107,572.0000 USD |
107,510.0000 USD |
111,336.0000 USD |
110,101.0000 USD |
| 2025-10-22 |
108,086.0000 USD |
3,060.9397 BTC |
108,324.0000 USD |
106,101.0000 USD |
109,483.0000 USD |
107,060.0000 USD |
| 2025-10-21 |
110,282.0000 USD |
4,292.8159 BTC |
110,580.0000 USD |
107,460.0000 USD |
114,088.0000 USD |
108,365.0000 USD |
| 2025-10-20 |
110,287.0000 USD |
2,492.4658 BTC |
108,683.0000 USD |
107,452.0000 USD |
111,717.0000 USD |
110,865.0000 USD |
| 2025-10-19 |
108,030.0000 USD |
1,934.7788 BTC |
107,214.0000 USD |
106,137.0000 USD |
109,488.0000 USD |
109,205.0000 USD |
| 2025-10-18 |
106,960.0000 USD |
924.4415 BTC |
106,470.0000 USD |
106,368.0000 USD |
107,534.0000 USD |
107,212.0000 USD |
| 2025-10-17 |
106,068.0000 USD |
4,604.5404 BTC |
108,206.0000 USD |
103,530.0000 USD |
109,261.0000 USD |
106,930.0000 USD |
| 2025-10-16 |
109,749.0000 USD |
3,004.4202 BTC |
110,804.0000 USD |
107,450.0000 USD |
112,012.0000 USD |
108,215.0000 USD |
| 2025-10-15 |
111,722.0000 USD |
2,000.9507 BTC |
113,077.0000 USD |
110,217.0000 USD |
113,655.0000 USD |
110,932.0000 USD |
| 2025-10-14 |
112,346.0000 USD |
2,284.5759 BTC |
115,275.0000 USD |
109,971.0000 USD |
115,508.0000 USD |
113,425.0000 USD |
| 2025-10-13 |
115,085.0000 USD |
1,932.6428 BTC |
115,089.0000 USD |
113,751.0000 USD |
116,035.0000 USD |
115,477.0000 USD |
| 2025-10-12 |
112,919.0000 USD |
2,909.4721 BTC |
110,769.0000 USD |
109,711.0000 USD |
115,854.0000 USD |
115,313.0000 USD |
| 2025-10-11 |
111,970.0000 USD |
3,337.4295 BTC |
112,989.0000 USD |
109,711.0000 USD |
115,210.0000 USD |
111,417.0000 USD |
| 2025-10-10 |
117,366.0000 USD |
4,259.0278 BTC |
121,695.0000 USD |
109,683.0000 USD |
122,582.0000 USD |
113,715.0000 USD |
| 2025-10-09 |
121,780.0000 USD |
2,299.3588 BTC |
123,349.0000 USD |
119,736.0000 USD |
123,819.0000 USD |
121,617.0000 USD |
| 2025-10-08 |
122,509.0000 USD |
2,528.2275 BTC |
121,407.0000 USD |
121,113.0000 USD |
124,220.0000 USD |
123,150.0000 USD |
| 2025-10-07 |
122,835.0000 USD |
2,485.1404 BTC |
124,728.0000 USD |
120,648.0000 USD |
125,235.0000 USD |
122,000.0000 USD |
| 2025-10-06 |
124,685.0000 USD |
2,360.8312 BTC |
123,519.0000 USD |
123,099.0000 USD |
126,272.0000 USD |
125,075.0000 USD |
| 2025-10-05 |
123,876.0000 USD |
1,672.7956 BTC |
122,458.0000 USD |
122,209.0000 USD |
125,725.0000 USD |
123,346.0000 USD |
| 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 |