Market BTC / USD
Identifier on Gemini: btcrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
108,064.4000 USD |
623.5481 BTC |
110,774.8200 USD |
107,500.0000 USD |
108,465.2200 USD |
108,448.0900 USD |
| 2025-10-15 |
110,976.1100 USD |
484.8508 BTC |
113,098.2100 USD |
110,200.0000 USD |
111,188.6300 USD |
110,700.0000 USD |
| 2025-10-14 |
113,041.6700 USD |
539.9812 BTC |
115,269.7100 USD |
109,959.9500 USD |
111,398.7400 USD |
113,177.8600 USD |
| 2025-10-13 |
115,578.3000 USD |
380.5448 BTC |
115,056.9300 USD |
113,699.4500 USD |
114,780.0000 USD |
115,804.4000 USD |
| 2025-10-12 |
114,327.3200 USD |
278.2709 BTC |
110,772.2700 USD |
109,690.4600 USD |
110,416.9500 USD |
113,972.6200 USD |
| 2025-10-11 |
111,280.2500 USD |
454.1462 BTC |
113,063.2000 USD |
109,699.7100 USD |
111,103.6800 USD |
111,002.3300 USD |
| 2025-10-10 |
113,800.0000 USD |
670.1253 BTC |
121,702.3100 USD |
112,988.4000 USD |
117,200.0000 USD |
114,221.5400 USD |
| 2025-10-09 |
121,564.1300 USD |
376.1025 BTC |
123,329.2700 USD |
119,713.9100 USD |
121,108.1900 USD |
121,191.8600 USD |
| 2025-10-08 |
123,554.2100 USD |
381.4837 BTC |
121,376.4300 USD |
121,101.8900 USD |
121,881.8900 USD |
123,247.1800 USD |
| 2025-10-07 |
122,008.5800 USD |
420.0434 BTC |
124,747.2800 USD |
120,633.0100 USD |
121,372.2900 USD |
122,081.2300 USD |
| 2025-10-06 |
124,897.0200 USD |
427.9202 BTC |
123,501.8800 USD |
122,984.0000 USD |
123,734.8600 USD |
125,109.4400 USD |
| 2025-10-05 |
123,488.2700 USD |
281.5073 BTC |
122,433.9600 USD |
122,191.5000 USD |
122,467.5800 USD |
123,287.1900 USD |
| 2025-10-04 |
122,027.1200 USD |
105.4834 BTC |
122,309.2000 USD |
121,587.1200 USD |
121,904.3200 USD |
122,009.7300 USD |
| 2025-10-03 |
122,485.8600 USD |
560.2715 BTC |
120,605.8700 USD |
119,342.7200 USD |
120,110.3900 USD |
122,539.1400 USD |
| 2025-10-02 |
120,488.0400 USD |
461.7869 BTC |
118,625.6000 USD |
118,363.9000 USD |
118,759.9600 USD |
120,340.5500 USD |
| 2025-10-01 |
117,473.3400 USD |
543.8603 BTC |
114,061.1800 USD |
113,987.8400 USD |
114,329.1500 USD |
117,607.0600 USD |
| 2025-09-30 |
113,924.5100 USD |
302.6917 BTC |
114,393.6700 USD |
112,717.4200 USD |
113,119.8400 USD |
114,189.9000 USD |
| 2025-09-29 |
114,361.5500 USD |
343.5633 BTC |
112,209.0200 USD |
111,590.9700 USD |
111,846.0600 USD |
114,244.3400 USD |
| 2025-09-28 |
112,251.6700 USD |
73.0818 BTC |
109,691.1500 USD |
109,233.1100 USD |
109,459.3200 USD |
111,955.2200 USD |
| 2025-09-27 |
109,717.1200 USD |
109.6147 BTC |
109,688.3700 USD |
109,126.5800 USD |
109,392.5700 USD |
109,501.8500 USD |
| 2025-09-26 |
109,183.4700 USD |
271.0409 BTC |
109,037.5900 USD |
108,673.5400 USD |
109,264.7200 USD |
109,735.6000 USD |
| 2025-09-25 |
109,457.2200 USD |
384.1170 BTC |
113,352.9200 USD |
108,622.3200 USD |
109,511.9700 USD |
109,457.2000 USD |
| 2025-09-24 |
113,329.9700 USD |
254.0712 BTC |
112,013.6100 USD |
111,091.7300 USD |
112,249.9900 USD |
113,398.8800 USD |
| 2025-09-23 |
112,028.5800 USD |
293.8640 BTC |
112,736.1600 USD |
111,500.0000 USD |
112,000.0000 USD |
112,000.0000 USD |
| 2025-09-22 |
112,880.9800 USD |
648.4345 BTC |
115,326.7300 USD |
111,905.2600 USD |
112,746.0400 USD |
112,477.6800 USD |
| 2025-09-21 |
115,422.9500 USD |
240.9632 BTC |
115,749.4600 USD |
115,292.4300 USD |
115,571.1900 USD |
115,488.4100 USD |
| 2025-09-20 |
115,905.4200 USD |
116.8368 BTC |
115,690.0600 USD |
115,467.0700 USD |
115,657.2000 USD |
115,800.0100 USD |
| 2025-09-19 |
115,517.5200 USD |
239.2354 BTC |
117,124.4000 USD |
115,104.0000 USD |
115,486.4600 USD |
115,669.5100 USD |
| 2025-09-18 |
117,370.3600 USD |
250.3870 BTC |
116,476.2100 USD |
116,154.5500 USD |
116,503.1800 USD |
117,339.2500 USD |
| 2025-09-17 |
115,834.6000 USD |
288.0737 BTC |
116,819.8500 USD |
114,770.0000 USD |
115,937.0900 USD |
115,667.0300 USD |
| 2025-09-16 |
116,842.9600 USD |
266.4446 BTC |
115,376.2500 USD |
114,770.0100 USD |
115,273.9300 USD |
116,904.2800 USD |
| 2025-09-15 |
115,327.9200 USD |
309.2537 BTC |
115,329.4800 USD |
114,405.1300 USD |
114,971.5700 USD |
115,532.4400 USD |
| 2025-09-14 |
116,015.4200 USD |
64.0489 BTC |
115,985.8800 USD |
115,242.6200 USD |
115,498.6900 USD |
116,107.8900 USD |
| 2025-09-13 |
115,781.6800 USD |
81.6808 BTC |
116,128.9700 USD |
115,208.2300 USD |
115,661.3500 USD |
115,706.4400 USD |
| 2025-09-12 |
116,060.3900 USD |
255.1390 BTC |
115,533.9800 USD |
114,796.0000 USD |
115,114.2800 USD |
116,244.6400 USD |
| 2025-09-11 |
114,447.4600 USD |
216.9881 BTC |
113,997.7300 USD |
113,476.2700 USD |
113,991.7700 USD |
114,456.0000 USD |
| 2025-09-10 |
113,831.6900 USD |
386.7115 BTC |
111,515.5500 USD |
110,917.4200 USD |
111,233.8600 USD |
113,905.2900 USD |
| 2025-09-09 |
111,326.5800 USD |
222.1078 BTC |
112,080.0000 USD |
110,772.3200 USD |
111,147.7100 USD |
111,316.6600 USD |
| 2025-09-08 |
112,349.4400 USD |
235.6493 BTC |
111,137.7100 USD |
110,623.3700 USD |
110,982.2200 USD |
112,356.8900 USD |