Identifier on Bitstamp: btcusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
108,998.0000 USDC |
15.2886 BTC |
107,198.0000 USDC |
106,843.0000 USDC |
111,329.0000 USDC |
108,407.0000 USDC |
| 2025-05-23 |
109,089.0000 USDC |
15.8272 BTC |
111,678.0000 USDC |
106,843.0000 USDC |
111,769.0000 USDC |
107,216.0000 USDC |
| 2025-05-22 |
110,394.0000 USDC |
15.4426 BTC |
110,048.0000 USDC |
108,343.0000 USDC |
112,037.0000 USDC |
110,907.0000 USDC |
| 2025-05-21 |
108,694.0000 USDC |
27.7851 BTC |
106,775.0000 USDC |
106,148.0000 USDC |
110,769.0000 USDC |
109,600.0000 USDC |
| 2025-05-20 |
106,151.0000 USDC |
14.2435 BTC |
105,897.0000 USDC |
104,262.0000 USDC |
107,325.0000 USDC |
107,175.0000 USDC |
| 2025-05-19 |
104,297.0000 USDC |
18.7561 BTC |
106,700.0000 USDC |
102,144.0000 USDC |
107,100.0000 USDC |
105,628.0000 USDC |
| 2025-05-18 |
104,816.0000 USDC |
17.8421 BTC |
103,263.0000 USDC |
103,179.0000 USDC |
106,003.0000 USDC |
105,765.0000 USDC |
| 2025-05-17 |
103,133.0000 USDC |
2.4021 BTC |
103,539.0000 USDC |
102,732.0000 USDC |
103,697.0000 USDC |
103,204.0000 USDC |
| 2025-05-16 |
103,907.0000 USDC |
7.8544 BTC |
103,748.0000 USDC |
102,400.0000 USDC |
104,571.0000 USDC |
103,571.0000 USDC |
| 2025-05-15 |
102,882.0000 USDC |
5.7823 BTC |
103,635.0000 USDC |
101,441.0000 USDC |
104,200.0000 USDC |
103,846.0000 USDC |
| 2025-05-14 |
103,467.0000 USDC |
3.3368 BTC |
104,140.0000 USDC |
102,643.0000 USDC |
104,321.0000 USDC |
103,601.0000 USDC |
| 2025-05-13 |
104,444.0000 USDC |
13.2280 BTC |
102,487.0000 USDC |
101,535.0000 USDC |
105,000.0000 USDC |
104,188.0000 USDC |
| 2025-05-12 |
104,334.0000 USDC |
20.6055 BTC |
104,225.0000 USDC |
100,800.0000 USDC |
105,750.0000 USDC |
103,100.0000 USDC |
| 2025-05-11 |
104,505.0000 USDC |
14.3987 BTC |
104,949.0000 USDC |
103,386.0000 USDC |
104,949.0000 USDC |
103,947.0000 USDC |
| 2025-05-10 |
103,547.0000 USDC |
6.5246 BTC |
103,148.0000 USDC |
102,832.0000 USDC |
104,949.0000 USDC |
104,889.0000 USDC |
| 2025-05-09 |
103,512.0000 USDC |
18.8640 BTC |
103,124.0000 USDC |
102,358.0000 USDC |
104,321.0000 USDC |
102,919.0000 USDC |
| 2025-05-08 |
100,417.0000 USDC |
31.4036 BTC |
97,024.0000 USDC |
97,007.0000 USDC |
104,113.0000 USDC |
102,925.0000 USDC |
| 2025-05-07 |
96,732.0000 USDC |
14.0850 BTC |
96,900.0000 USDC |
95,919.0000 USDC |
97,661.0000 USDC |
97,229.0000 USDC |
| 2025-05-06 |
95,040.0000 USDC |
3.6345 BTC |
94,702.0000 USDC |
93,400.0000 USDC |
96,401.0000 USDC |
96,227.0000 USDC |
| 2025-05-05 |
94,169.0000 USDC |
6.8474 BTC |
94,256.0000 USDC |
93,552.0000 USDC |
95,108.0000 USDC |
95,011.0000 USDC |
| 2025-05-04 |
95,647.0000 USDC |
6.1940 BTC |
95,935.0000 USDC |
95,200.0000 USDC |
96,264.0000 USDC |
95,277.0000 USDC |
| 2025-05-03 |
96,456.0000 USDC |
1.7229 BTC |
96,977.0000 USDC |
95,901.0000 USDC |
96,977.0000 USDC |
96,284.0000 USDC |
| 2025-05-02 |
97,104.0000 USDC |
3.6140 BTC |
96,574.0000 USDC |
96,311.0000 USDC |
97,900.0000 USDC |
96,709.0000 USDC |
| 2025-05-01 |
96,289.0000 USDC |
11.7633 BTC |
94,262.0000 USDC |
94,159.0000 USDC |
97,466.0000 USDC |
96,364.0000 USDC |
| 2025-04-30 |
94,361.0000 USDC |
13.0310 BTC |
94,587.0000 USDC |
92,993.0000 USDC |
95,248.0000 USDC |
94,192.0000 USDC |
| 2025-04-29 |
95,060.0000 USDC |
3.5621 BTC |
95,125.0000 USDC |
93,773.0000 USDC |
95,488.0000 USDC |
93,773.0000 USDC |
| 2025-04-28 |
94,358.0000 USDC |
11.0017 BTC |
93,740.0000 USDC |
92,863.0000 USDC |
95,600.0000 USDC |
95,120.0000 USDC |
| 2025-04-27 |
94,032.0000 USDC |
5.1656 BTC |
94,966.0000 USDC |
93,700.0000 USDC |
95,179.0000 USDC |
93,840.0000 USDC |
| 2025-04-26 |
94,479.0000 USDC |
1.0305 BTC |
94,632.0000 USDC |
93,975.0000 USDC |
95,169.0000 USDC |
94,871.0000 USDC |
| 2025-04-25 |
94,296.0000 USDC |
8.1194 BTC |
94,022.0000 USDC |
92,919.0000 USDC |
95,795.0000 USDC |
94,960.0000 USDC |
| 2025-04-24 |
92,583.0000 USDC |
2.3677 BTC |
93,720.0000 USDC |
91,782.0000 USDC |
93,720.0000 USDC |
93,502.0000 USDC |
| 2025-04-23 |
93,672.0000 USDC |
21.3228 BTC |
93,520.0000 USDC |
91,976.0000 USDC |
94,600.0000 USDC |
93,697.0000 USDC |
| 2025-04-22 |
90,156.0000 USDC |
21.6290 BTC |
87,668.0000 USDC |
87,183.0000 USDC |
93,928.0000 USDC |
93,072.0000 USDC |
| 2025-04-21 |
87,994.0000 USDC |
33.2137 BTC |
85,322.0000 USDC |
85,322.0000 USDC |
91,000.0000 USDC |
87,308.0000 USDC |
| 2025-04-20 |
84,443.0000 USDC |
2.3555 BTC |
85,059.0000 USDC |
83,979.0000 USDC |
85,303.0000 USDC |
85,069.0000 USDC |
| 2025-04-19 |
85,067.0000 USDC |
2.3388 BTC |
84,534.0000 USDC |
84,534.0000 USDC |
85,600.0000 USDC |
85,195.0000 USDC |
| 2025-04-18 |
84,589.0000 USDC |
4.0584 BTC |
84,996.0000 USDC |
84,321.0000 USDC |
84,996.0000 USDC |
84,540.0000 USDC |
| 2025-04-17 |
84,555.0000 USDC |
8.6081 BTC |
83,981.0000 USDC |
83,760.0000 USDC |
85,444.0000 USDC |
84,935.0000 USDC |
| 2025-04-16 |
84,182.0000 USDC |
13.9343 BTC |
83,628.0000 USDC |
83,120.0000 USDC |
85,419.0000 USDC |
84,555.0000 USDC |
| 2025-04-15 |
85,117.0000 USDC |
8.3039 BTC |
84,771.0000 USDC |
83,645.0000 USDC |
86,450.0000 USDC |
83,796.0000 USDC |
| 2025-04-14 |
84,704.0000 USDC |
15.5929 BTC |
84,064.0000 USDC |
83,728.0000 USDC |
85,762.0000 USDC |
84,568.0000 USDC |
| 2025-04-13 |
84,373.0000 USDC |
16.7505 BTC |
85,221.0000 USDC |
83,000.0000 USDC |
86,019.0000 USDC |
83,423.0000 USDC |
| 2025-04-12 |
84,823.0000 USDC |
9.2214 BTC |
83,407.0000 USDC |
82,812.0000 USDC |
85,847.0000 USDC |
85,333.0000 USDC |
| 2025-04-11 |
82,540.0000 USDC |
20.4883 BTC |
79,636.0000 USDC |
79,001.0000 USDC |
84,233.0000 USDC |
83,285.0000 USDC |
| 2025-04-10 |
81,265.0000 USDC |
25.1898 BTC |
82,549.0000 USDC |
78,436.0000 USDC |
85,750.0000 USDC |
79,501.0000 USDC |
| 2025-04-09 |
79,187.0000 USDC |
77.3284 BTC |
76,220.0000 USDC |
72,800.0000 USDC |
83,504.0000 USDC |
83,206.0000 USDC |
| 2025-04-08 |
78,457.0000 USDC |
29.9978 BTC |
79,139.0000 USDC |
76,229.0000 USDC |
80,800.0000 USDC |
76,385.0000 USDC |
| 2025-04-07 |
77,447.0000 USDC |
75.5396 BTC |
78,378.0000 USDC |
74,500.0000 USDC |
81,093.0000 USDC |
79,253.0000 USDC |
| 2025-04-06 |
79,501.0000 USDC |
17.4086 BTC |
83,645.0000 USDC |
77,789.0000 USDC |
83,645.0000 USDC |
77,873.0000 USDC |
| 2025-04-05 |
83,336.0000 USDC |
2.5635 BTC |
83,625.0000 USDC |
82,393.0000 USDC |
84,148.0000 USDC |
83,562.0000 USDC |