Identifier on Coinbase Pro: BTC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
105,162.8400 USD |
1,559.4133 BTC |
104,645.8700 USD |
103,800.8100 USD |
105,365.0000 USD |
105,162.8400 USD |
| 2025-05-31 |
104,778.4800 USD |
2,303.0303 BTC |
104,033.0000 USD |
103,110.0100 USD |
104,965.5000 USD |
104,778.4800 USD |
| 2025-05-30 |
104,212.0300 USD |
7,698.7923 BTC |
105,572.5800 USD |
103,664.0300 USD |
106,377.6600 USD |
104,212.0300 USD |
| 2025-05-29 |
106,050.0700 USD |
8,875.8906 BTC |
107,819.2600 USD |
105,646.6300 USD |
108,943.3500 USD |
106,050.0700 USD |
| 2025-05-28 |
107,274.5500 USD |
6,001.6740 BTC |
108,978.4500 USD |
106,790.1600 USD |
109,344.8900 USD |
107,274.5500 USD |
| 2025-05-27 |
108,840.5000 USD |
8,559.9880 BTC |
109,464.3300 USD |
107,536.4100 USD |
110,829.4200 USD |
108,840.5000 USD |
| 2025-05-26 |
109,387.6100 USD |
4,317.7479 BTC |
109,048.4100 USD |
108,706.0400 USD |
110,474.4100 USD |
109,387.6100 USD |
| 2025-05-25 |
107,857.4800 USD |
2,113.2306 BTC |
107,794.0100 USD |
106,632.3500 USD |
108,327.6800 USD |
107,857.4800 USD |
| 2025-05-24 |
108,863.9400 USD |
2,273.6919 BTC |
107,332.0800 USD |
106,895.7700 USD |
109,517.7900 USD |
108,863.9400 USD |
| 2025-05-23 |
107,755.8600 USD |
9,232.0705 BTC |
111,722.5400 USD |
107,327.9400 USD |
111,824.0700 USD |
107,755.8600 USD |
| 2025-05-22 |
111,011.2700 USD |
10,817.1749 BTC |
109,697.1900 USD |
109,217.2300 USD |
112,000.0000 USD |
111,011.2700 USD |
| 2025-05-21 |
109,610.3400 USD |
18,294.1010 BTC |
106,883.2400 USD |
106,128.1400 USD |
110,788.9800 USD |
109,610.3400 USD |
| 2025-05-20 |
106,315.6000 USD |
8,361.2887 BTC |
105,616.2100 USD |
104,209.1800 USD |
107,355.0000 USD |
106,315.6000 USD |
| 2025-05-19 |
105,590.0000 USD |
10,072.4290 BTC |
106,488.7700 USD |
102,105.0000 USD |
107,137.6800 USD |
105,590.0000 USD |
| 2025-05-18 |
105,268.4800 USD |
3,489.7687 BTC |
103,162.5300 USD |
103,130.9500 USD |
105,950.0000 USD |
105,268.4800 USD |
| 2025-05-17 |
103,173.2400 USD |
1,831.4657 BTC |
103,500.0300 USD |
102,612.0000 USD |
103,741.9800 USD |
103,173.2400 USD |
| 2025-05-16 |
103,607.8100 USD |
6,767.5206 BTC |
103,786.4000 USD |
103,125.5100 USD |
104,616.7100 USD |
103,607.8100 USD |
| 2025-05-15 |
103,749.4500 USD |
7,219.6306 BTC |
103,540.9100 USD |
101,400.0100 USD |
104,200.0000 USD |
103,749.4500 USD |
| 2025-05-14 |
103,500.0000 USD |
7,137.1478 BTC |
104,131.2000 USD |
102,603.2700 USD |
104,373.0000 USD |
103,500.0000 USD |
| 2025-05-13 |
104,003.7900 USD |
8,590.3215 BTC |
102,800.2200 USD |
101,447.7800 USD |
105,038.5300 USD |
104,003.7900 USD |
| 2025-05-12 |
102,569.8900 USD |
10,689.1650 BTC |
104,137.5800 USD |
100,703.7100 USD |
105,787.3700 USD |
102,569.8900 USD |
| 2025-05-11 |
103,818.4900 USD |
2,983.1987 BTC |
104,817.8300 USD |
103,360.2200 USD |
104,980.8900 USD |
103,818.4900 USD |
| 2025-05-10 |
103,819.6200 USD |
2,534.1596 BTC |
102,986.9400 USD |
102,831.4100 USD |
104,099.1200 USD |
103,819.6200 USD |
| 2025-05-09 |
103,246.7500 USD |
6,201.5504 BTC |
103,252.2000 USD |
102,330.7600 USD |
104,352.6000 USD |
103,246.7500 USD |
| 2025-05-08 |
102,764.6600 USD |
14,662.9134 BTC |
97,058.3300 USD |
96,888.2500 USD |
104,176.0500 USD |
102,764.6600 USD |
| 2025-05-07 |
97,325.8800 USD |
7,905.7791 BTC |
96,843.8400 USD |
95,800.0000 USD |
97,738.0500 USD |
97,325.8800 USD |
| 2025-05-06 |
94,558.0000 USD |
4,995.3842 BTC |
94,733.9900 USD |
93,363.2800 USD |
95,179.8700 USD |
94,558.0000 USD |
| 2025-05-05 |
94,979.0800 USD |
4,955.4238 BTC |
94,272.5400 USD |
93,500.0100 USD |
95,000.0000 USD |
94,979.0800 USD |
| 2025-05-04 |
94,466.5300 USD |
2,723.9684 BTC |
95,865.4700 USD |
94,235.0100 USD |
96,312.5100 USD |
94,466.5300 USD |
| 2025-05-03 |
96,287.2900 USD |
1,620.0167 BTC |
96,929.8100 USD |
95,872.0100 USD |
96,974.7800 USD |
96,287.2900 USD |
| 2025-05-02 |
96,761.7800 USD |
5,638.6102 BTC |
96,524.9800 USD |
96,369.6900 USD |
97,948.5600 USD |
96,761.7800 USD |
| 2025-05-01 |
96,553.6600 USD |
8,084.9370 BTC |
94,182.5500 USD |
94,136.7900 USD |
97,546.9900 USD |
96,553.6600 USD |
| 2025-04-30 |
94,683.4000 USD |
5,807.5644 BTC |
94,271.0800 USD |
92,911.8800 USD |
95,263.7400 USD |
94,683.4000 USD |
| 2025-04-29 |
95,094.9100 USD |
5,063.3317 BTC |
95,042.5600 USD |
94,234.3000 USD |
95,499.0000 USD |
95,094.9100 USD |
| 2025-04-28 |
95,046.9000 USD |
7,338.9775 BTC |
93,780.5600 USD |
92,829.4400 USD |
95,652.6600 USD |
95,046.9000 USD |
| 2025-04-27 |
94,262.6900 USD |
1,930.7198 BTC |
94,666.6400 USD |
93,654.7700 USD |
95,351.1100 USD |
94,262.6900 USD |
| 2025-04-26 |
94,775.8100 USD |
2,123.3207 BTC |
94,707.7900 USD |
93,903.0100 USD |
95,273.5200 USD |
94,775.8100 USD |
| 2025-04-25 |
94,983.0400 USD |
14,026.2033 BTC |
94,021.9700 USD |
92,880.0100 USD |
95,976.3400 USD |
94,983.0400 USD |
| 2025-04-24 |
93,420.7900 USD |
8,836.6688 BTC |
93,740.9300 USD |
91,685.1800 USD |
93,843.1500 USD |
93,420.7900 USD |
| 2025-04-23 |
93,316.7200 USD |
12,195.9790 BTC |
93,486.5700 USD |
91,902.1900 USD |
94,686.0000 USD |
93,316.7200 USD |
| 2025-04-22 |
91,148.9700 USD |
16,527.1089 BTC |
87,513.5300 USD |
87,077.1700 USD |
91,781.4000 USD |
91,148.9700 USD |
| 2025-04-21 |
87,052.3700 USD |
12,311.6267 BTC |
85,177.3300 USD |
85,135.9800 USD |
88,575.6200 USD |
87,052.3700 USD |
| 2025-04-20 |
84,777.9600 USD |
1,536.8429 BTC |
85,074.5900 USD |
83,972.8200 USD |
85,319.2100 USD |
84,777.9600 USD |
| 2025-04-19 |
85,250.1400 USD |
1,636.2599 BTC |
84,466.4700 USD |
84,353.4500 USD |
85,625.0000 USD |
85,250.1400 USD |
| 2025-04-18 |
84,468.2800 USD |
1,865.6594 BTC |
84,961.9700 USD |
84,287.0600 USD |
85,150.9400 USD |
84,468.2800 USD |
| 2025-04-17 |
85,003.1000 USD |
5,819.0902 BTC |
84,028.7100 USD |
83,711.6900 USD |
85,494.9400 USD |
85,003.1000 USD |
| 2025-04-16 |
84,376.8300 USD |
7,821.5349 BTC |
83,622.5200 USD |
83,088.0200 USD |
85,526.4000 USD |
84,376.8300 USD |
| 2025-04-15 |
84,067.3500 USD |
5,805.0079 BTC |
84,590.3600 USD |
83,800.0100 USD |
86,491.4000 USD |
84,067.3500 USD |
| 2025-04-14 |
84,601.9800 USD |
7,064.0900 BTC |
83,733.0700 USD |
83,655.2700 USD |
85,818.0600 USD |
84,601.9800 USD |
| 2025-04-13 |
83,444.5800 USD |
3,657.0010 BTC |
85,271.0200 USD |
83,010.0000 USD |
86,092.9900 USD |
83,444.5800 USD |