Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-18 |
117,471.1000 USD |
242.3160 BTC |
116,476.2100 USD |
116,154.5500 USD |
116,503.1800 USD |
117,588.6300 USD |
| 2025-09-17 |
116,496.9600 USD |
317.7436 BTC |
116,819.8500 USD |
114,770.0000 USD |
115,937.0900 USD |
116,597.9900 USD |
| 2025-09-16 |
116,914.4100 USD |
240.5988 BTC |
115,376.2500 USD |
114,770.0100 USD |
115,273.9300 USD |
116,889.7100 USD |
| 2025-09-15 |
115,644.0000 USD |
309.2537 BTC |
115,329.4800 USD |
114,405.1300 USD |
114,971.5700 USD |
115,532.4400 USD |
| 2025-09-14 |
115,884.8600 USD |
55.6205 BTC |
115,985.8800 USD |
115,242.6200 USD |
115,498.6900 USD |
115,875.3500 USD |
| 2025-09-13 |
115,671.7100 USD |
81.6808 BTC |
116,128.9700 USD |
115,208.2300 USD |
115,661.3500 USD |
115,706.4400 USD |
| 2025-09-12 |
116,285.6400 USD |
229.5664 BTC |
115,533.9800 USD |
114,796.0000 USD |
115,114.2800 USD |
116,795.9000 USD |
| 2025-09-11 |
114,484.0000 USD |
181.7440 BTC |
113,997.7300 USD |
113,476.2700 USD |
113,991.7700 USD |
114,345.6500 USD |
| 2025-09-10 |
113,860.0800 USD |
386.7115 BTC |
111,515.5500 USD |
110,917.4200 USD |
111,233.8600 USD |
113,905.2900 USD |
| 2025-09-09 |
111,564.0600 USD |
237.2424 BTC |
112,080.0000 USD |
110,772.3200 USD |
111,147.7100 USD |
111,295.6400 USD |
| 2025-09-08 |
112,467.3700 USD |
235.6493 BTC |
111,137.7100 USD |
110,623.3700 USD |
110,982.2200 USD |
112,356.8900 USD |
| 2025-09-07 |
111,048.9000 USD |
70.7265 BTC |
110,215.9200 USD |
110,213.0700 USD |
110,408.7000 USD |
111,035.7900 USD |
| 2025-09-06 |
110,195.0600 USD |
66.2196 BTC |
110,670.3500 USD |
110,000.0000 USD |
110,213.7100 USD |
110,206.3500 USD |
| 2025-09-05 |
110,879.3200 USD |
330.4774 BTC |
110,720.0000 USD |
110,202.5000 USD |
110,810.4000 USD |
110,635.1800 USD |
| 2025-09-04 |
110,541.9800 USD |
281.3056 BTC |
111,759.9300 USD |
109,341.3900 USD |
109,684.2000 USD |
110,496.0900 USD |
| 2025-09-03 |
112,000.0000 USD |
242.5430 BTC |
111,237.7400 USD |
110,530.9900 USD |
110,885.0700 USD |
112,031.5800 USD |
| 2025-09-02 |
110,687.6700 USD |
287.0549 BTC |
109,267.2800 USD |
108,408.0000 USD |
109,351.0000 USD |
110,665.2500 USD |
| 2025-09-01 |
108,375.8500 USD |
179.6080 BTC |
108,256.2300 USD |
107,268.7100 USD |
107,770.0400 USD |
107,818.7900 USD |
| 2025-08-31 |
109,054.9500 USD |
55.9462 BTC |
108,832.9600 USD |
108,188.9300 USD |
108,473.2800 USD |
109,113.4500 USD |
| 2025-08-30 |
108,628.1000 USD |
163.2968 BTC |
108,383.2500 USD |
107,359.8300 USD |
107,968.4300 USD |
108,670.1300 USD |
| 2025-08-29 |
108,523.2100 USD |
628.2345 BTC |
112,571.0400 USD |
107,480.0000 USD |
108,263.5300 USD |
108,400.4600 USD |
| 2025-08-28 |
112,002.7500 USD |
396.1080 BTC |
111,204.7000 USD |
110,883.9500 USD |
111,544.9900 USD |
111,924.3400 USD |
| 2025-08-27 |
112,079.1400 USD |
299.8255 BTC |
111,789.7400 USD |
110,375.0000 USD |
110,837.5400 USD |
111,947.4300 USD |
| 2025-08-26 |
111,345.3000 USD |
451.8250 BTC |
110,128.0900 USD |
108,700.0000 USD |
109,927.4000 USD |
111,140.3600 USD |
| 2025-08-25 |
109,654.1500 USD |
424.5118 BTC |
113,476.0100 USD |
110,522.0000 USD |
111,252.7700 USD |
110,693.7400 USD |
| 2025-08-24 |
113,391.4500 USD |
270.7112 BTC |
115,388.2600 USD |
110,622.1300 USD |
113,005.2400 USD |
112,991.5400 USD |
| 2025-08-23 |
115,284.5000 USD |
94.3645 BTC |
116,883.7200 USD |
114,519.0600 USD |
114,912.0300 USD |
115,278.6400 USD |
| 2025-08-22 |
116,700.0000 USD |
607.5822 BTC |
112,435.1200 USD |
111,654.1800 USD |
112,605.9400 USD |
117,006.6700 USD |
| 2025-08-21 |
112,534.7500 USD |
539.3293 BTC |
114,308.3200 USD |
111,959.0100 USD |
112,562.7600 USD |
112,606.1600 USD |
| 2025-08-20 |
114,614.1700 USD |
427.4067 BTC |
112,853.7000 USD |
112,359.2400 USD |
113,320.9000 USD |
114,377.1400 USD |
| 2025-08-19 |
112,774.4000 USD |
626.6085 BTC |
116,263.6900 USD |
112,749.7700 USD |
113,452.6400 USD |
113,166.6500 USD |
| 2025-08-18 |
116,339.2500 USD |
514.4527 BTC |
117,473.3700 USD |
114,750.0000 USD |
115,218.5300 USD |
116,371.7200 USD |
| 2025-08-17 |
117,473.3700 USD |
169.7677 BTC |
117,446.7300 USD |
117,259.0600 USD |
117,508.1900 USD |
118,049.5100 USD |
| 2025-08-16 |
117,591.0600 USD |
148.0981 BTC |
117,436.7500 USD |
117,224.0900 USD |
117,520.8400 USD |
117,550.0000 USD |
| 2025-08-15 |
117,213.0000 USD |
472.2521 BTC |
118,392.1200 USD |
116,830.5600 USD |
117,391.8400 USD |
117,788.9900 USD |
| 2025-08-14 |
117,663.5300 USD |
1,032.0551 BTC |
123,383.2600 USD |
117,216.5600 USD |
118,201.3400 USD |
117,964.3500 USD |
| 2025-08-13 |
123,603.2700 USD |
697.1536 BTC |
120,123.8200 USD |
118,955.0500 USD |
119,460.3400 USD |
122,995.2500 USD |
| 2025-08-12 |
120,231.0300 USD |
479.5532 BTC |
118,676.2800 USD |
118,203.9800 USD |
118,645.1200 USD |
120,087.8000 USD |
| 2025-08-11 |
118,771.8000 USD |
569.2275 BTC |
119,296.8800 USD |
118,118.9000 USD |
118,949.8600 USD |
118,907.7500 USD |
| 2025-08-10 |
118,961.0900 USD |
177.1833 BTC |
116,499.8900 USD |
116,499.8900 USD |
116,778.4000 USD |
118,702.3200 USD |
| 2025-08-09 |
116,551.0200 USD |
108.5619 BTC |
116,679.6500 USD |
116,315.8000 USD |
116,493.1000 USD |
116,556.4500 USD |
| 2025-08-08 |
116,930.5900 USD |
408.9675 BTC |
117,546.2300 USD |
115,870.8300 USD |
116,392.0300 USD |
116,902.4700 USD |
| 2025-08-07 |
117,515.7900 USD |
397.5914 BTC |
115,035.3000 USD |
114,291.5800 USD |
114,590.3800 USD |
117,637.6100 USD |
| 2025-08-06 |
115,125.1400 USD |
332.3455 BTC |
114,138.9500 USD |
113,345.8800 USD |
113,571.0900 USD |
115,132.2600 USD |
| 2025-08-05 |
114,160.0000 USD |
429.4438 BTC |
115,057.5100 USD |
112,623.4900 USD |
113,228.3100 USD |
113,945.2300 USD |
| 2025-08-04 |
115,285.8900 USD |
400.3406 BTC |
114,209.6100 USD |
114,118.2400 USD |
114,427.0500 USD |
115,343.3000 USD |
| 2025-08-03 |
114,170.4900 USD |
82.1154 BTC |
112,515.9500 USD |
111,929.2800 USD |
112,945.4300 USD |
114,462.0300 USD |
| 2025-08-02 |
112,836.6600 USD |
196.9416 BTC |
113,320.0000 USD |
111,969.6200 USD |
112,741.9000 USD |
112,859.4300 USD |
| 2025-08-01 |
113,279.8000 USD |
791.4518 BTC |
115,744.4000 USD |
112,655.6700 USD |
113,857.3300 USD |
113,072.7200 USD |
| 2025-07-31 |
116,087.9900 USD |
645.4849 BTC |
117,841.0900 USD |
116,103.3800 USD |
116,887.9900 USD |
116,515.4800 USD |