Market BTC / USD
Identifier on Gemini: btcrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
92,322.5700 USD |
48.9667 BTC |
92,053.0500 USD |
92,000.0100 USD |
92,509.7700 USD |
92,177.5000 USD |
| 2025-12-04 |
92,148.9200 USD |
345.4295 BTC |
93,457.4400 USD |
90,907.7000 USD |
92,209.0400 USD |
92,379.9800 USD |
| 2025-12-03 |
93,469.5600 USD |
433.8901 BTC |
91,316.4600 USD |
91,037.1900 USD |
91,780.1000 USD |
93,764.7300 USD |
| 2025-12-02 |
91,970.9900 USD |
379.9761 BTC |
86,300.3100 USD |
86,185.1400 USD |
86,660.9800 USD |
91,983.2100 USD |
| 2025-12-01 |
86,457.0600 USD |
769.9381 BTC |
90,377.2100 USD |
83,821.0500 USD |
85,262.6900 USD |
86,450.0000 USD |
| 2025-11-30 |
90,932.7100 USD |
74.9692 BTC |
90,810.1700 USD |
90,494.2000 USD |
90,872.8000 USD |
91,231.7300 USD |
| 2025-11-29 |
90,780.5900 USD |
94.0283 BTC |
90,907.9200 USD |
90,217.0000 USD |
90,656.2400 USD |
90,768.2500 USD |
| 2025-11-28 |
91,028.4000 USD |
410.5659 BTC |
91,273.2200 USD |
90,239.3800 USD |
90,972.2700 USD |
91,227.9000 USD |
| 2025-11-27 |
91,413.2400 USD |
240.6478 BTC |
90,468.1500 USD |
90,088.6200 USD |
90,572.0000 USD |
91,384.2400 USD |
| 2025-11-26 |
90,152.6600 USD |
418.8629 BTC |
87,305.3500 USD |
86,263.9300 USD |
86,969.1700 USD |
90,200.7500 USD |
| 2025-11-25 |
87,040.7500 USD |
415.4036 BTC |
88,272.0700 USD |
86,077.0700 USD |
87,226.6300 USD |
87,341.1700 USD |
| 2025-11-24 |
89,059.1200 USD |
588.5265 BTC |
86,802.1800 USD |
85,214.8100 USD |
86,107.5000 USD |
89,136.5200 USD |
| 2025-11-23 |
86,992.1400 USD |
252.1781 BTC |
84,641.0000 USD |
84,632.0000 USD |
85,250.0000 USD |
86,700.0000 USD |
| 2025-11-22 |
84,554.8800 USD |
222.6443 BTC |
85,064.6900 USD |
83,450.0000 USD |
84,082.1200 USD |
84,608.8300 USD |
| 2025-11-21 |
84,482.5100 USD |
1,319.3034 BTC |
86,548.0600 USD |
80,546.4500 USD |
82,810.1700 USD |
84,134.6200 USD |
| 2025-11-20 |
86,787.9100 USD |
865.8696 BTC |
91,459.2700 USD |
85,947.6600 USD |
87,000.0000 USD |
87,929.6700 USD |
| 2025-11-19 |
90,434.0900 USD |
663.8186 BTC |
92,916.7300 USD |
88,494.1200 USD |
89,297.3700 USD |
90,500.4500 USD |
| 2025-11-18 |
92,739.0700 USD |
746.3207 BTC |
92,086.7500 USD |
89,211.0000 USD |
90,100.9600 USD |
92,746.0000 USD |
| 2025-11-17 |
91,651.7200 USD |
736.9424 BTC |
94,196.6900 USD |
91,147.3100 USD |
92,079.6100 USD |
91,804.0400 USD |
| 2025-11-16 |
94,230.6800 USD |
290.4121 BTC |
95,546.4800 USD |
92,890.0000 USD |
94,136.0500 USD |
94,129.2100 USD |
| 2025-11-15 |
95,600.3500 USD |
214.7064 BTC |
94,496.7400 USD |
94,475.5700 USD |
95,329.4500 USD |
95,557.3700 USD |
| 2025-11-14 |
94,680.7400 USD |
881.2087 BTC |
99,617.8000 USD |
94,120.0000 USD |
95,609.5800 USD |
94,280.3400 USD |
| 2025-11-13 |
98,250.0000 USD |
584.7052 BTC |
101,600.8300 USD |
97,900.0000 USD |
98,928.0000 USD |
98,074.3600 USD |
| 2025-11-12 |
101,832.2600 USD |
327.0462 BTC |
103,008.2400 USD |
100,780.7600 USD |
101,559.6300 USD |
101,909.3300 USD |
| 2025-11-11 |
102,479.6800 USD |
214.8139 BTC |
105,957.9100 USD |
102,620.9400 USD |
103,203.0900 USD |
102,749.1900 USD |
| 2025-11-10 |
106,183.6600 USD |
284.8975 BTC |
104,667.7900 USD |
104,250.8200 USD |
105,350.2100 USD |
105,769.1500 USD |
| 2025-11-09 |
104,483.5300 USD |
74.4231 BTC |
102,295.1100 USD |
101,401.7200 USD |
101,792.9900 USD |
104,800.0000 USD |
| 2025-11-08 |
102,348.3300 USD |
108.7620 BTC |
103,295.0100 USD |
101,436.0600 USD |
101,950.2100 USD |
102,355.9700 USD |
| 2025-11-07 |
103,339.6300 USD |
459.0384 BTC |
101,299.5300 USD |
99,159.1800 USD |
100,538.9900 USD |
103,775.7500 USD |
| 2025-11-06 |
100,954.1100 USD |
143.8542 BTC |
103,892.8400 USD |
100,579.1600 USD |
101,741.0200 USD |
100,958.0800 USD |
| 2025-11-05 |
103,784.3900 USD |
453.8459 BTC |
101,469.0000 USD |
98,950.0000 USD |
101,006.2400 USD |
103,733.8000 USD |
| 2025-11-04 |
100,464.5400 USD |
811.2839 BTC |
106,540.4800 USD |
98,907.0100 USD |
100,779.5300 USD |
100,240.9400 USD |
| 2025-11-03 |
106,188.9600 USD |
506.5687 BTC |
110,538.0600 USD |
105,289.8400 USD |
106,754.7400 USD |
106,422.5900 USD |
| 2025-11-02 |
109,800.0000 USD |
109.6787 BTC |
110,074.4800 USD |
109,718.1700 USD |
110,051.6700 USD |
109,968.3100 USD |
| 2025-11-01 |
110,000.0000 USD |
110.9399 BTC |
109,556.9900 USD |
109,351.4000 USD |
109,709.8600 USD |
109,823.7100 USD |
| 2025-10-31 |
109,592.3500 USD |
477.3584 BTC |
108,292.1700 USD |
108,234.6400 USD |
109,296.6400 USD |
109,529.3000 USD |
| 2025-10-30 |
107,539.9700 USD |
532.5089 BTC |
110,026.1500 USD |
106,288.0000 USD |
107,139.7800 USD |
107,880.7700 USD |
| 2025-10-29 |
111,552.0400 USD |
495.8927 BTC |
112,924.3800 USD |
109,000.0000 USD |
111,452.5400 USD |
111,457.3600 USD |
| 2025-10-28 |
113,195.1900 USD |
290.5814 BTC |
114,086.5900 USD |
112,336.1600 USD |
113,717.2600 USD |
112,868.5800 USD |
| 2025-10-27 |
114,945.1600 USD |
285.2213 BTC |
114,532.0000 USD |
114,340.7600 USD |
115,183.9100 USD |
115,364.1100 USD |
| 2025-10-26 |
114,482.6200 USD |
177.4168 BTC |
111,646.0500 USD |
110,239.1600 USD |
111,494.3100 USD |
114,678.0600 USD |
| 2025-10-25 |
111,715.3300 USD |
97.1028 BTC |
111,040.2000 USD |
110,700.0000 USD |
111,078.3000 USD |
111,501.9200 USD |
| 2025-10-24 |
110,883.1900 USD |
406.0306 BTC |
110,116.3600 USD |
109,709.1400 USD |
110,400.0000 USD |
110,584.6500 USD |
| 2025-10-23 |
109,933.4400 USD |
401.5864 BTC |
107,579.7900 USD |
107,504.2600 USD |
107,982.1900 USD |
109,605.7700 USD |
| 2025-10-22 |
107,338.7800 USD |
451.1658 BTC |
108,360.3200 USD |
106,666.6600 USD |
107,758.6500 USD |
107,220.7800 USD |
| 2025-10-21 |
111,652.1100 USD |
455.6323 BTC |
110,573.4200 USD |
107,500.0000 USD |
107,909.3900 USD |
111,805.7400 USD |
| 2025-10-20 |
110,596.8900 USD |
318.8435 BTC |
108,678.4000 USD |
107,473.9800 USD |
108,316.8000 USD |
110,866.8600 USD |
| 2025-10-19 |
108,592.3000 USD |
192.9158 BTC |
107,207.8800 USD |
106,136.3600 USD |
106,945.1200 USD |
109,197.1900 USD |
| 2025-10-18 |
107,188.4100 USD |
128.7958 BTC |
106,484.3100 USD |
106,208.6000 USD |
106,884.3100 USD |
107,127.7900 USD |
| 2025-10-17 |
107,364.7600 USD |
844.9666 BTC |
108,216.4200 USD |
103,000.0000 USD |
104,895.3600 USD |
107,021.9000 USD |