Identifier on Huobi: btcusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
66,931.5432 USD1 |
6.0436 BTC |
66,936.6200 USD1 |
66,780.3600 USD1 |
66,866.1100 USD1 |
67,159.5100 USD1 |
| 2026-04-03 |
66,819.8291 USD1 |
11.8585 BTC |
66,940.3900 USD1 |
66,300.1000 USD1 |
66,719.6400 USD1 |
66,929.4100 USD1 |
| 2026-04-02 |
66,798.6032 USD1 |
11.7553 BTC |
68,122.0100 USD1 |
65,758.1100 USD1 |
66,277.3400 USD1 |
66,914.6300 USD1 |
| 2026-04-01 |
68,370.0963 USD1 |
11.5930 BTC |
68,233.4000 USD1 |
67,569.7600 USD1 |
67,884.7600 USD1 |
68,084.7400 USD1 |
| 2026-03-31 |
67,392.0991 USD1 |
11.6927 BTC |
66,780.2600 USD1 |
65,971.7900 USD1 |
66,440.7700 USD1 |
68,285.5100 USD1 |
| 2026-03-30 |
67,159.4817 USD1 |
11.8005 BTC |
66,028.9100 USD1 |
65,775.9000 USD1 |
66,650.9400 USD1 |
66,727.5800 USD1 |
| 2026-03-29 |
66,563.5326 USD1 |
11.8440 BTC |
66,368.1900 USD1 |
64,988.3800 USD1 |
66,355.0400 USD1 |
65,994.5000 USD1 |
| 2026-03-28 |
66,532.7171 USD1 |
11.8155 BTC |
66,414.4000 USD1 |
65,944.2400 USD1 |
66,225.9500 USD1 |
66,340.0400 USD1 |
| 2026-03-27 |
66,941.1520 USD1 |
10.0581 BTC |
68,807.1600 USD1 |
65,561.1800 USD1 |
65,938.5800 USD1 |
66,352.4200 USD1 |
| 2026-03-26 |
69,693.2093 USD1 |
6.3711 BTC |
71,355.5800 USD1 |
68,172.8500 USD1 |
68,616.5300 USD1 |
68,740.8000 USD1 |
| 2026-03-25 |
71,115.7662 USD1 |
6.5158 BTC |
70,609.4000 USD1 |
70,417.4700 USD1 |
70,773.7200 USD1 |
71,270.5100 USD1 |
| 2026-03-24 |
70,399.6547 USD1 |
6.2160 BTC |
70,924.4600 USD1 |
68,965.5700 USD1 |
69,537.2700 USD1 |
70,764.4200 USD1 |
| 2026-03-23 |
69,622.3581 USD1 |
6.4242 BTC |
67,906.8000 USD1 |
67,470.6500 USD1 |
68,162.5500 USD1 |
70,941.5800 USD1 |
| 2026-03-22 |
68,757.7492 USD1 |
6.4345 BTC |
68,892.5300 USD1 |
67,395.8600 USD1 |
68,261.7900 USD1 |
67,967.3500 USD1 |
| 2026-03-21 |
70,592.3238 USD1 |
6.2924 BTC |
70,537.9700 USD1 |
70,069.7300 USD1 |
70,296.6800 USD1 |
70,069.7300 USD1 |
| 2026-03-20 |
70,373.5016 USD1 |
6.2997 BTC |
69,995.6400 USD1 |
69,432.1100 USD1 |
70,027.1000 USD1 |
70,524.7500 USD1 |
| 2026-03-19 |
70,300.7790 USD1 |
6.3834 BTC |
71,299.8500 USD1 |
68,858.4300 USD1 |
69,670.7400 USD1 |
70,005.9300 USD1 |
| 2026-03-18 |
72,779.3570 USD1 |
5.9521 BTC |
73,979.2500 USD1 |
70,550.8700 USD1 |
71,299.6600 USD1 |
71,339.2300 USD1 |
| 2026-03-17 |
74,437.5727 USD1 |
6.0547 BTC |
74,945.5600 USD1 |
73,523.2000 USD1 |
74,026.8500 USD1 |
74,037.2400 USD1 |
| 2026-03-16 |
73,729.2217 USD1 |
6.0801 BTC |
72,867.2200 USD1 |
72,341.1100 USD1 |
72,902.8900 USD1 |
74,785.5100 USD1 |
| 2026-03-15 |
71,656.9088 USD1 |
6.1514 BTC |
71,249.1500 USD1 |
70,920.5100 USD1 |
71,098.6400 USD1 |
72,693.8500 USD1 |
| 2026-03-14 |
70,812.2407 USD1 |
6.2447 BTC |
70,954.7700 USD1 |
70,387.6100 USD1 |
70,633.1200 USD1 |
71,208.3300 USD1 |
| 2026-03-13 |
71,733.3723 USD1 |
6.1695 BTC |
70,544.8600 USD1 |
70,433.9000 USD1 |
71,052.0300 USD1 |
70,999.7800 USD1 |
| 2026-03-12 |
70,052.9928 USD1 |
6.2859 BTC |
70,238.9800 USD1 |
69,268.4600 USD1 |
69,589.9500 USD1 |
70,623.0200 USD1 |
| 2026-03-11 |
70,094.8671 USD1 |
6.4378 BTC |
69,952.7500 USD1 |
69,038.5000 USD1 |
69,717.7200 USD1 |
70,280.0300 USD1 |
| 2026-03-10 |
70,263.7641 USD1 |
6.2034 BTC |
68,436.4600 USD1 |
68,417.3900 USD1 |
69,310.2300 USD1 |
69,984.4400 USD1 |
| 2026-03-09 |
68,022.6099 USD1 |
6.5847 BTC |
65,981.7900 USD1 |
65,855.1700 USD1 |
66,710.9300 USD1 |
68,416.9800 USD1 |
| 2026-03-08 |
67,163.2354 USD1 |
6.5899 BTC |
67,275.3400 USD1 |
65,627.6200 USD1 |
66,566.5700 USD1 |
65,975.6700 USD1 |
| 2026-03-07 |
67,874.0571 USD1 |
6.5112 BTC |
68,152.1200 USD1 |
66,966.3300 USD1 |
67,421.0600 USD1 |
67,264.7600 USD1 |
| 2026-03-06 |
69,735.2848 USD1 |
6.3016 BTC |
70,947.3400 USD1 |
67,790.2200 USD1 |
68,308.0500 USD1 |
68,255.3900 USD1 |
| 2026-03-05 |
72,138.0274 USD1 |
6.1200 BTC |
72,757.2000 USD1 |
70,686.7500 USD1 |
71,118.1100 USD1 |
70,915.8900 USD1 |
| 2026-03-04 |
70,924.4793 USD1 |
6.5966 BTC |
68,336.0800 USD1 |
67,445.0800 USD1 |
67,979.8400 USD1 |
72,737.1500 USD1 |
| 2026-03-03 |
67,964.8685 USD1 |
6.5568 BTC |
68,835.6700 USD1 |
66,318.2000 USD1 |
67,027.6100 USD1 |
68,376.3100 USD1 |
| 2026-03-02 |
67,343.2463 USD1 |
6.6458 BTC |
65,834.6900 USD1 |
65,313.3800 USD1 |
66,146.3500 USD1 |
68,825.8600 USD1 |
| 2026-03-01 |
66,661.9973 USD1 |
6.6679 BTC |
67,034.3200 USD1 |
65,124.6200 USD1 |
65,777.6900 USD1 |
65,817.9300 USD1 |
| 2026-02-28 |
65,216.2159 USD1 |
6.8367 BTC |
65,876.0800 USD1 |
63,066.7100 USD1 |
63,897.3800 USD1 |
67,033.6700 USD1 |
| 2026-02-27 |
66,573.9109 USD1 |
6.7164 BTC |
67,477.9200 USD1 |
64,947.8600 USD1 |
65,472.2100 USD1 |
65,875.5500 USD1 |
| 2026-02-26 |
67,897.3100 USD1 |
6.5488 BTC |
68,000.2000 USD1 |
66,536.6400 USD1 |
67,069.0700 USD1 |
67,490.8700 USD1 |
| 2026-02-25 |
66,580.2852 USD1 |
6.6693 BTC |
64,079.6500 USD1 |
63,924.3100 USD1 |
64,333.6100 USD1 |
68,014.2500 USD1 |
| 2026-02-24 |
63,755.8714 USD1 |
6.9999 BTC |
64,697.9800 USD1 |
62,615.0500 USD1 |
63,151.7800 USD1 |
64,075.1800 USD1 |
| 2026-02-23 |
65,470.5649 USD1 |
6.8283 BTC |
67,691.0100 USD1 |
63,946.5500 USD1 |
64,514.3400 USD1 |
64,696.1500 USD1 |
| 2026-02-22 |
67,845.5833 USD1 |
6.5667 BTC |
68,010.2100 USD1 |
67,219.5200 USD1 |
67,489.8200 USD1 |
67,692.0400 USD1 |
| 2026-02-21 |
68,177.8932 USD1 |
6.5544 BTC |
68,055.7500 USD1 |
67,572.3700 USD1 |
67,876.9100 USD1 |
68,001.1200 USD1 |
| 2026-02-20 |
67,614.3793 USD1 |
6.5779 BTC |
67,005.6400 USD1 |
66,502.5800 USD1 |
67,342.5800 USD1 |
68,042.8200 USD1 |
| 2026-02-19 |
66,762.2172 USD1 |
6.6660 BTC |
66,457.7100 USD1 |
65,670.2700 USD1 |
66,523.3500 USD1 |
67,026.7600 USD1 |
| 2026-02-18 |
66,864.1213 USD1 |
3.3482 BTC |
67,371.0500 USD1 |
65,861.5900 USD1 |
66,451.6800 USD1 |
66,454.3800 USD1 |