Identifier on Huobi: btcusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
93,214.4511 USD1 |
41.0435 BTC |
93,384.0300 USD1 |
90,728.6700 USD1 |
92,488.6500 USD1 |
92,184.3200 USD1 |
| 2025-12-03 |
92,833.4346 USD1 |
55.7272 BTC |
91,369.0000 USD1 |
90,744.8900 USD1 |
92,250.4800 USD1 |
92,470.5000 USD1 |
| 2025-12-02 |
86,767.0183 USD1 |
34.5517 BTC |
86,284.5100 USD1 |
86,103.6500 USD1 |
86,846.1700 USD1 |
86,827.3600 USD1 |
| 2025-12-01 |
87,877.8746 USD1 |
11.7325 BTC |
90,457.3000 USD1 |
86,578.6300 USD1 |
87,859.3900 USD1 |
87,393.1400 USD1 |
| 2025-11-30 |
90,877.5904 USD1 |
11.0890 BTC |
90,831.9400 USD1 |
90,440.1900 USD1 |
91,044.4000 USD1 |
91,095.0200 USD1 |
| 2025-11-29 |
90,729.3292 USD1 |
37.3942 BTC |
90,922.4800 USD1 |
90,263.3500 USD1 |
90,907.2300 USD1 |
90,637.8400 USD1 |
| 2025-11-28 |
91,458.0256 USD1 |
64.1631 BTC |
91,339.0700 USD1 |
90,263.7700 USD1 |
91,140.7900 USD1 |
91,098.3500 USD1 |
| 2025-11-27 |
91,256.0327 USD1 |
65.7425 BTC |
90,586.7300 USD1 |
89,964.4500 USD1 |
90,870.9800 USD1 |
91,523.1600 USD1 |
| 2025-11-26 |
87,480.3088 USD1 |
58.1646 BTC |
87,380.2400 USD1 |
86,238.1700 USD1 |
87,233.0700 USD1 |
89,848.7300 USD1 |
| 2025-11-25 |
87,590.4251 USD1 |
33.4066 BTC |
88,525.5600 USD1 |
86,404.3300 USD1 |
87,532.9900 USD1 |
87,116.1200 USD1 |
| 2025-11-24 |
87,016.9643 USD1 |
11.5029 BTC |
86,829.7700 USD1 |
85,905.1600 USD1 |
87,566.0000 USD1 |
86,254.5200 USD1 |
| 2025-11-23 |
85,965.0936 USD1 |
7.1672 BTC |
84,726.3800 USD1 |
84,530.2600 USD1 |
85,536.0800 USD1 |
85,906.1300 USD1 |
| 2025-11-22 |
85,035.6510 USD1 |
2.1481 BTC |
85,177.9100 USD1 |
84,300.2300 USD1 |
85,401.9500 USD1 |
84,836.7000 USD1 |
| 2025-11-21 |
87,156.8339 USD1 |
0.7629 BTC |
86,635.4300 USD1 |
86,617.0100 USD1 |
87,829.6800 USD1 |
87,470.1700 USD1 |
| 2025-11-20 |
89,700.2578 USD1 |
37.4317 BTC |
91,543.7700 USD1 |
85,921.2000 USD1 |
87,165.0600 USD1 |
86,635.4400 USD1 |
| 2025-11-19 |
90,806.7011 USD1 |
29.0148 BTC |
92,959.5700 USD1 |
88,653.1900 USD1 |
90,405.8400 USD1 |
89,286.3600 USD1 |
| 2025-11-18 |
90,860.7925 USD1 |
27.0946 BTC |
92,174.1700 USD1 |
88,851.4800 USD1 |
90,714.4500 USD1 |
91,539.9700 USD1 |
| 2025-11-17 |
95,201.8109 USD1 |
10.7058 BTC |
94,254.4600 USD1 |
93,365.6100 USD1 |
95,359.4300 USD1 |
95,600.2900 USD1 |
| 2025-11-16 |
95,318.2543 USD1 |
14.7765 BTC |
95,655.9600 USD1 |
93,790.5600 USD1 |
95,394.8400 USD1 |
95,329.0500 USD1 |
| 2025-11-15 |
95,944.0677 USD1 |
10.8002 BTC |
94,570.8900 USD1 |
94,517.5700 USD1 |
95,911.6300 USD1 |
95,797.0700 USD1 |
| 2025-11-14 |
98,258.7641 USD1 |
13.8944 BTC |
99,762.5500 USD1 |
95,847.3200 USD1 |
98,269.0400 USD1 |
97,525.3000 USD1 |
| 2025-11-13 |
102,161.2914 USD1 |
1.2518 BTC |
101,691.4500 USD1 |
101,318.5000 USD1 |
102,455.0500 USD1 |
102,455.0500 USD1 |
| 2025-11-12 |
103,132.8609 USD1 |
12.7613 BTC |
103,267.5100 USD1 |
100,857.5100 USD1 |
102,093.4800 USD1 |
101,788.1200 USD1 |
| 2025-11-11 |
105,036.3709 USD1 |
13.1234 BTC |
106,013.2000 USD1 |
102,644.8900 USD1 |
104,432.8100 USD1 |
103,747.8000 USD1 |
| 2025-11-10 |
106,047.5968 USD1 |
8.1529 BTC |
104,745.1700 USD1 |
104,232.0300 USD1 |
106,141.9500 USD1 |
105,998.9200 USD1 |
| 2025-11-09 |
101,937.0777 USD1 |
1.0405 BTC |
102,352.5800 USD1 |
101,407.1200 USD1 |
102,002.7100 USD1 |
101,746.7400 USD1 |
| 2025-11-08 |
103,066.3591 USD1 |
1.2758 BTC |
103,423.2300 USD1 |
102,479.7500 USD1 |
104,630.3600 USD1 |
103,151.4500 USD1 |
| 2025-11-07 |
101,505.0317 USD1 |
20.3891 BTC |
101,670.0400 USD1 |
99,342.8100 USD1 |
101,053.6200 USD1 |
103,356.5000 USD1 |
| 2025-11-06 |
103,354.0467 USD1 |
6.5104 BTC |
103,945.8300 USD1 |
102,596.6900 USD1 |
104,380.4600 USD1 |
103,165.7400 USD1 |
| 2025-11-05 |
103,048.3822 USD1 |
13.7785 BTC |
102,084.0300 USD1 |
100,997.3200 USD1 |
102,267.3400 USD1 |
104,028.2400 USD1 |
| 2025-11-03 |
107,519.0009 USD1 |
14.4855 BTC |
110,607.9000 USD1 |
105,219.0000 USD1 |
107,530.1500 USD1 |
107,352.0200 USD1 |
| 2025-11-02 |
110,491.3371 USD1 |
4.5811 BTC |
110,101.1200 USD1 |
109,738.4200 USD1 |
110,133.7200 USD1 |
110,431.4900 USD1 |
| 2025-11-01 |
110,028.4069 USD1 |
2.0962 BTC |
109,667.1900 USD1 |
109,339.8700 USD1 |
109,799.7000 USD1 |
110,200.2000 USD1 |
| 2025-10-31 |
109,405.0898 USD1 |
4.5111 BTC |
108,286.1800 USD1 |
107,856.5100 USD1 |
109,401.8700 USD1 |
109,547.3000 USD1 |
| 2025-10-30 |
109,487.9735 USD1 |
11.1032 BTC |
110,070.5600 USD1 |
107,210.5900 USD1 |
108,322.2000 USD1 |
107,774.6700 USD1 |
| 2025-10-29 |
112,890.2856 USD1 |
4.0431 BTC |
112,975.9100 USD1 |
112,047.6700 USD1 |
112,641.1500 USD1 |
113,214.5900 USD1 |
| 2025-10-28 |
113,961.2934 USD1 |
3.2783 BTC |
114,035.4600 USD1 |
113,040.8400 USD1 |
114,040.5700 USD1 |
114,365.5400 USD1 |
| 2025-10-27 |
114,979.2899 USD1 |
2.0731 BTC |
114,423.5400 USD1 |
114,360.6300 USD1 |
115,128.2400 USD1 |
115,017.3800 USD1 |
| 2025-10-26 |
113,341.5539 USD1 |
7.5492 BTC |
111,475.1300 USD1 |
111,209.2300 USD1 |
111,528.5600 USD1 |
114,423.7300 USD1 |
| 2025-10-25 |
111,433.6227 USD1 |
3.7923 BTC |
111,007.1700 USD1 |
110,648.2200 USD1 |
111,007.5600 USD1 |
111,617.5600 USD1 |
| 2025-10-24 |
110,772.9108 USD1 |
7.6147 BTC |
110,026.6000 USD1 |
109,618.5000 USD1 |
110,697.0300 USD1 |
110,213.2200 USD1 |
| 2025-10-23 |
109,054.1774 USD1 |
4.9602 BTC |
107,628.5000 USD1 |
107,439.8100 USD1 |
108,019.2000 USD1 |
109,530.6900 USD1 |
| 2025-10-22 |
108,232.9823 USD1 |
6.5916 BTC |
108,402.0000 USD1 |
107,813.2300 USD1 |
108,289.2300 USD1 |
108,137.1900 USD1 |
| 2025-10-21 |
109,930.4709 USD1 |
1.7282 BTC |
110,505.6200 USD1 |
109,344.1600 USD1 |
109,884.0700 USD1 |
109,501.7900 USD1 |
| 2025-10-20 |
110,688.8930 USD1 |
15.7210 BTC |
107,971.0400 USD1 |
107,385.6100 USD1 |
109,194.1700 USD1 |
110,505.8300 USD1 |
| 2025-10-19 |
107,749.9755 USD1 |
12.7266 BTC |
107,376.8100 USD1 |
105,791.1300 USD1 |
107,549.8000 USD1 |
108,849.1700 USD1 |
| 2025-10-18 |
106,894.8763 USD1 |
9.6932 BTC |
106,303.5600 USD1 |
106,060.6200 USD1 |
107,382.6800 USD1 |
106,501.8800 USD1 |
| 2025-10-17 |
106,263.3033 USD1 |
19.3103 BTC |
108,604.4300 USD1 |
103,640.7700 USD1 |
105,963.3300 USD1 |
105,793.8400 USD1 |
| 2025-10-16 |
109,943.8758 USD1 |
21.8431 BTC |
111,255.8300 USD1 |
107,448.7800 USD1 |
108,793.4100 USD1 |
108,642.2000 USD1 |
| 2025-10-15 |
112,174.8798 USD1 |
12.7362 BTC |
112,829.2500 USD1 |
110,596.9200 USD1 |
112,349.4400 USD1 |
110,988.8800 USD1 |