Identifier on Gemini: btcgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
105,541.2000 USD |
550.6115 BTC |
106,496.4000 USD |
102,096.8600 USD |
102,988.3300 USD |
105,645.4100 USD |
| 2025-05-18 |
105,321.4100 USD |
264.6934 BTC |
103,146.1200 USD |
103,127.0000 USD |
103,394.0000 USD |
104,174.9900 USD |
| 2025-05-17 |
103,219.4200 USD |
202.1511 BTC |
103,518.7900 USD |
102,641.2500 USD |
103,071.4400 USD |
103,083.9100 USD |
| 2025-05-16 |
103,490.9900 USD |
335.8802 BTC |
103,795.1000 USD |
103,126.7400 USD |
103,810.1200 USD |
103,655.5700 USD |
| 2025-05-15 |
103,400.0000 USD |
396.6066 BTC |
103,539.2200 USD |
101,400.0000 USD |
101,963.0400 USD |
103,340.4700 USD |
| 2025-05-14 |
103,606.3600 USD |
330.3170 BTC |
104,141.9700 USD |
102,609.3800 USD |
103,480.0400 USD |
103,524.9100 USD |
| 2025-05-13 |
104,120.2300 USD |
631.3379 BTC |
102,805.4900 USD |
101,437.4500 USD |
102,169.9900 USD |
104,146.1200 USD |
| 2025-05-12 |
102,834.2100 USD |
697.9270 BTC |
104,113.3500 USD |
100,712.7800 USD |
102,122.0000 USD |
102,860.3900 USD |
| 2025-05-11 |
103,815.2800 USD |
179.0436 BTC |
104,787.9500 USD |
103,354.2000 USD |
103,892.8400 USD |
104,397.3800 USD |
| 2025-05-10 |
104,780.9200 USD |
171.1720 BTC |
102,971.7900 USD |
102,833.8300 USD |
103,115.7600 USD |
103,600.5300 USD |
| 2025-05-09 |
103,053.6500 USD |
500.6070 BTC |
103,264.5900 USD |
102,332.0900 USD |
102,789.2900 USD |
102,998.6900 USD |
| 2025-05-08 |
103,013.5100 USD |
909.6816 BTC |
97,082.0900 USD |
96,886.3900 USD |
97,815.2000 USD |
102,988.9900 USD |
| 2025-05-07 |
97,261.2300 USD |
463.4947 BTC |
96,831.0200 USD |
95,798.9200 USD |
96,578.0100 USD |
97,280.6600 USD |
| 2025-05-06 |
96,838.1700 USD |
609.1786 BTC |
94,726.7300 USD |
93,324.0000 USD |
94,000.0000 USD |
96,242.7900 USD |
| 2025-05-05 |
94,759.7100 USD |
409.2689 BTC |
94,327.1700 USD |
93,502.5500 USD |
93,962.1100 USD |
94,249.9500 USD |
| 2025-05-04 |
95,292.2500 USD |
79.8806 BTC |
95,882.1900 USD |
95,265.5000 USD |
95,500.0000 USD |
95,703.3700 USD |
| 2025-05-03 |
96,187.2100 USD |
101.1648 BTC |
96,933.5900 USD |
95,906.5000 USD |
96,095.0500 USD |
96,208.4700 USD |
| 2025-05-02 |
96,851.4200 USD |
462.6607 BTC |
96,520.2700 USD |
96,366.1100 USD |
96,754.1900 USD |
96,690.9400 USD |
| 2025-05-01 |
96,244.0000 USD |
656.4781 BTC |
94,203.0000 USD |
94,160.5600 USD |
94,416.7700 USD |
96,418.2000 USD |
| 2025-04-30 |
94,222.9600 USD |
623.7588 BTC |
94,296.8700 USD |
92,889.1900 USD |
94,137.1700 USD |
94,122.2900 USD |
| 2025-04-29 |
94,259.7500 USD |
574.4585 BTC |
94,979.6300 USD |
94,250.5900 USD |
94,465.8000 USD |
94,782.8900 USD |
| 2025-04-28 |
94,568.2500 USD |
488.1226 BTC |
93,776.0900 USD |
92,810.4000 USD |
93,629.3200 USD |
94,567.4700 USD |
| 2025-04-27 |
93,728.9700 USD |
158.1369 BTC |
94,637.9400 USD |
93,661.2900 USD |
93,970.5900 USD |
93,992.1400 USD |
| 2025-04-26 |
94,786.4100 USD |
107.7616 BTC |
94,709.1700 USD |
93,913.3400 USD |
94,291.7400 USD |
94,379.0600 USD |
| 2025-04-25 |
95,038.5900 USD |
959.4596 BTC |
94,013.6800 USD |
92,865.9700 USD |
93,442.0400 USD |
94,704.8300 USD |
| 2025-04-24 |
93,351.6000 USD |
507.7325 BTC |
93,728.9900 USD |
91,678.0100 USD |
92,384.8400 USD |
93,376.9700 USD |
| 2025-04-23 |
93,744.8500 USD |
721.3513 BTC |
93,472.8900 USD |
91,921.9600 USD |
93,245.1600 USD |
93,814.9100 USD |
| 2025-04-22 |
93,026.3500 USD |
1,216.7582 BTC |
87,516.8800 USD |
87,068.1100 USD |
87,713.8300 USD |
93,007.0200 USD |
| 2025-04-21 |
87,312.4400 USD |
739.6625 BTC |
85,164.6400 USD |
85,151.1200 USD |
87,000.0000 USD |
87,175.5500 USD |
| 2025-04-20 |
85,010.1700 USD |
146.7652 BTC |
85,064.3400 USD |
83,988.8000 USD |
84,279.6100 USD |
84,839.1200 USD |
| 2025-04-19 |
85,262.2900 USD |
133.1596 BTC |
84,468.3800 USD |
84,356.3900 USD |
84,474.0600 USD |
85,340.7700 USD |
| 2025-04-18 |
84,413.3600 USD |
227.5179 BTC |
84,902.8800 USD |
84,306.7300 USD |
84,560.9400 USD |
84,511.3700 USD |
| 2025-04-17 |
85,079.8300 USD |
518.5224 BTC |
84,025.1100 USD |
83,724.3800 USD |
84,179.5000 USD |
85,099.0000 USD |
| 2025-04-16 |
84,348.0800 USD |
631.1398 BTC |
83,619.0300 USD |
83,081.9500 USD |
83,631.9800 USD |
84,287.5900 USD |
| 2025-04-15 |
83,745.6200 USD |
524.2113 BTC |
84,590.6000 USD |
83,672.8500 USD |
84,173.5200 USD |
83,827.9900 USD |
| 2025-04-14 |
84,639.5700 USD |
734.5241 BTC |
83,704.1100 USD |
83,670.1300 USD |
84,627.3200 USD |
84,687.8100 USD |
| 2025-04-13 |
83,604.9300 USD |
11.7928 BTC |
85,257.7300 USD |
83,045.8300 USD |
83,631.4400 USD |
83,320.9200 USD |
| 2025-04-12 |
85,257.7300 USD |
11.4600 BTC |
83,360.8300 USD |
82,778.5200 USD |
83,078.9100 USD |
85,558.1600 USD |
| 2025-04-11 |
83,378.9700 USD |
15.4506 BTC |
79,505.6900 USD |
78,917.2100 USD |
79,636.4500 USD |
83,343.7600 USD |
| 2025-04-10 |
79,859.9500 USD |
5.9606 BTC |
82,666.6700 USD |
78,468.3400 USD |
79,521.9700 USD |
79,873.7000 USD |
| 2025-04-09 |
82,982.2300 USD |
5.0649 BTC |
76,220.8400 USD |
74,785.8400 USD |
76,207.4100 USD |
82,997.3300 USD |
| 2025-04-08 |
76,359.7200 USD |
21.9202 BTC |
79,116.0500 USD |
76,286.8900 USD |
76,765.2200 USD |
76,513.7700 USD |
| 2025-04-07 |
80,116.1600 USD |
4.3030 BTC |
77,395.0300 USD |
74,494.4400 USD |
75,232.4700 USD |
80,116.1600 USD |
| 2025-04-06 |
78,669.3100 USD |
2.5107 BTC |
83,333.3300 USD |
78,666.6700 USD |
79,501.0400 USD |
79,061.6100 USD |
| 2025-04-05 |
83,169.3800 USD |
0.8649 BTC |
83,842.8100 USD |
82,575.4300 USD |
82,575.4300 USD |
83,169.3800 USD |
| 2025-04-04 |
83,809.1900 USD |
22.2869 BTC |
82,901.7700 USD |
81,889.8000 USD |
82,666.6700 USD |
84,072.7200 USD |
| 2025-04-03 |
82,710.3000 USD |
2.7844 BTC |
82,621.1700 USD |
81,208.3400 USD |
81,975.5300 USD |
82,710.3000 USD |
| 2025-04-02 |
82,426.5300 USD |
2.7327 BTC |
85,217.7100 USD |
82,796.3700 USD |
84,321.5000 USD |
82,796.3700 USD |
| 2025-04-01 |
85,118.8300 USD |
2.8757 BTC |
82,420.0200 USD |
82,420.0200 USD |
82,420.0200 USD |
85,118.8300 USD |
| 2025-03-31 |
82,360.6300 USD |
1.8576 BTC |
82,320.2000 USD |
81,333.3300 USD |
81,581.0000 USD |
82,566.6100 USD |