Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-15 |
118,131.0000 USD |
1,480.6784 BTC |
118,393.0000 USD |
116,856.0000 USD |
119,336.0000 USD |
117,246.0000 USD |
| 2025-08-14 |
119,889.0000 USD |
2,621.9147 BTC |
123,360.0000 USD |
117,201.0000 USD |
124,517.0000 USD |
118,333.0000 USD |
| 2025-08-13 |
121,002.0000 USD |
2,466.7003 BTC |
120,113.0000 USD |
118,940.0000 USD |
123,075.0000 USD |
122,960.0000 USD |
| 2025-08-12 |
119,239.0000 USD |
1,822.9514 BTC |
118,711.0000 USD |
118,214.0000 USD |
120,304.0000 USD |
120,122.0000 USD |
| 2025-08-11 |
120,347.0000 USD |
2,113.3226 BTC |
119,312.0000 USD |
118,043.0000 USD |
122,312.0000 USD |
118,699.0000 USD |
| 2025-08-10 |
118,297.0000 USD |
1,013.8871 BTC |
116,490.0000 USD |
116,484.0000 USD |
119,310.0000 USD |
119,236.0000 USD |
| 2025-08-09 |
116,790.0000 USD |
1,005.8249 BTC |
116,675.0000 USD |
116,350.0000 USD |
117,929.0000 USD |
116,541.0000 USD |
| 2025-08-08 |
116,668.0000 USD |
1,597.2700 BTC |
117,515.0000 USD |
115,896.0000 USD |
117,661.0000 USD |
116,674.0000 USD |
| 2025-08-07 |
116,301.0000 USD |
1,445.2598 BTC |
115,030.0000 USD |
114,280.0000 USD |
117,675.0000 USD |
117,379.0000 USD |
| 2025-08-06 |
114,695.0000 USD |
1,204.0545 BTC |
114,129.0000 USD |
113,365.0000 USD |
115,729.0000 USD |
115,099.0000 USD |
| 2025-08-05 |
113,974.0000 USD |
941.5583 BTC |
115,051.0000 USD |
112,660.0000 USD |
115,124.0000 USD |
114,145.0000 USD |
| 2025-08-04 |
114,813.0000 USD |
931.3547 BTC |
114,245.0000 USD |
114,129.0000 USD |
115,732.0000 USD |
115,246.0000 USD |
| 2025-08-03 |
113,754.0000 USD |
758.0205 BTC |
112,522.0000 USD |
111,919.0000 USD |
114,774.0000 USD |
114,244.0000 USD |
| 2025-08-02 |
113,138.0000 USD |
1,093.5077 BTC |
113,243.0000 USD |
111,987.0000 USD |
114,008.0000 USD |
112,531.0000 USD |
| 2025-08-01 |
114,671.0000 USD |
2,327.7804 BTC |
115,749.0000 USD |
112,680.0000 USD |
116,054.0000 USD |
113,271.0000 USD |
| 2025-07-31 |
117,874.0000 USD |
1,006.9480 BTC |
117,833.0000 USD |
115,951.0000 USD |
118,904.0000 USD |
116,072.0000 USD |
| 2025-07-30 |
117,436.0000 USD |
1,032.2886 BTC |
117,926.0000 USD |
115,784.0000 USD |
118,775.0000 USD |
117,531.0000 USD |
| 2025-07-29 |
117,859.0000 USD |
1,163.7419 BTC |
118,068.0000 USD |
116,928.0000 USD |
119,267.0000 USD |
117,901.0000 USD |
| 2025-07-28 |
118,473.0000 USD |
1,061.6087 BTC |
119,514.0000 USD |
117,400.0000 USD |
119,826.0000 USD |
118,001.0000 USD |
| 2025-07-27 |
118,661.0000 USD |
578.8215 BTC |
117,983.0000 USD |
117,888.0000 USD |
119,784.0000 USD |
119,784.0000 USD |
| 2025-07-26 |
117,822.0000 USD |
618.2925 BTC |
117,652.0000 USD |
117,196.0000 USD |
118,340.0000 USD |
117,950.0000 USD |
| 2025-07-25 |
116,050.0000 USD |
5,652.9941 BTC |
118,400.0000 USD |
114,518.0000 USD |
118,509.0000 USD |
117,375.0000 USD |
| 2025-07-24 |
118,660.0000 USD |
1,079.8447 BTC |
118,795.0000 USD |
117,201.0000 USD |
119,525.0000 USD |
118,332.0000 USD |
| 2025-07-23 |
118,317.0000 USD |
978.5696 BTC |
120,011.0000 USD |
117,376.0000 USD |
120,165.0000 USD |
118,557.0000 USD |
| 2025-07-22 |
118,503.0000 USD |
1,298.4935 BTC |
117,437.0000 USD |
116,186.0000 USD |
120,297.0000 USD |
120,008.0000 USD |
| 2025-07-21 |
118,108.0000 USD |
1,354.8758 BTC |
117,220.0000 USD |
116,594.0000 USD |
119,682.0000 USD |
117,532.0000 USD |
| 2025-07-20 |
117,941.0000 USD |
616.0449 BTC |
117,917.0000 USD |
116,551.0000 USD |
118,896.0000 USD |
117,387.0000 USD |
| 2025-07-19 |
118,071.0000 USD |
507.3142 BTC |
118,023.0000 USD |
117,352.0000 USD |
118,553.0000 USD |
117,874.0000 USD |
| 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 |