Identifier on Huobi: btcusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-14 |
112,357.0368 USD1 |
20.7369 BTC |
114,968.2300 USD1 |
109,863.2000 USD1 |
111,641.1400 USD1 |
112,868.2300 USD1 |
| 2025-10-13 |
115,002.2165 USD1 |
9.3772 BTC |
115,197.9100 USD1 |
113,594.3800 USD1 |
115,546.6700 USD1 |
114,853.0800 USD1 |
| 2025-10-12 |
111,119.0234 USD1 |
5.4346 BTC |
110,434.5600 USD1 |
109,282.7100 USD1 |
111,141.6300 USD1 |
112,077.8100 USD1 |
| 2025-10-11 |
112,348.8250 USD1 |
17.1018 BTC |
113,067.6100 USD1 |
110,987.1700 USD1 |
113,084.6700 USD1 |
112,277.8400 USD1 |
| 2025-10-10 |
118,416.5396 USD1 |
56.7445 BTC |
121,084.1200 USD1 |
99,315.8200 USD1 |
114,113.7600 USD1 |
113,067.5700 USD1 |
| 2025-10-08 |
122,563.1502 USD1 |
16.2665 BTC |
121,707.1400 USD1 |
121,084.1200 USD1 |
122,005.9700 USD1 |
123,156.8200 USD1 |
| 2025-10-07 |
123,009.9062 USD1 |
18.5867 BTC |
124,725.0700 USD1 |
120,683.0000 USD1 |
121,390.5500 USD1 |
122,111.8900 USD1 |
| 2025-10-06 |
124,585.6242 USD1 |
18.2609 BTC |
123,466.5200 USD1 |
123,025.7200 USD1 |
123,885.6200 USD1 |
124,863.1900 USD1 |
| 2025-10-05 |
123,787.5742 USD1 |
16.9812 BTC |
122,422.6700 USD1 |
122,120.3900 USD1 |
122,460.0400 USD1 |
123,134.9300 USD1 |
| 2025-10-04 |
122,219.1353 USD1 |
3.3408 BTC |
122,191.3500 USD1 |
121,661.1300 USD1 |
122,111.0800 USD1 |
122,356.2800 USD1 |
| 2025-10-03 |
120,170.8682 USD1 |
2.8559 BTC |
120,556.4000 USD1 |
119,801.8000 USD1 |
120,181.3400 USD1 |
119,866.9000 USD1 |
| 2025-10-02 |
118,705.0224 USD1 |
6.4029 BTC |
118,530.8400 USD1 |
118,256.2200 USD1 |
118,707.7100 USD1 |
118,690.3500 USD1 |
| 2025-10-01 |
114,405.6631 USD1 |
3.7427 BTC |
114,007.4300 USD1 |
113,864.9700 USD1 |
114,310.4100 USD1 |
114,404.1400 USD1 |
| 2025-09-30 |
114,471.6417 USD1 |
2.1765 BTC |
114,317.6400 USD1 |
114,036.7300 USD1 |
114,684.3100 USD1 |
114,407.4600 USD1 |
| 2025-09-29 |
112,581.7537 USD1 |
23.8282 BTC |
111,897.6600 USD1 |
111,379.8000 USD1 |
111,900.6700 USD1 |
114,317.6500 USD1 |
| 2025-09-28 |
110,005.3705 USD1 |
6.2090 BTC |
109,635.0900 USD1 |
109,286.2000 USD1 |
109,494.0900 USD1 |
111,675.7000 USD1 |
| 2025-09-27 |
109,444.1222 USD1 |
5.3728 BTC |
109,653.3800 USD1 |
109,037.6800 USD1 |
109,463.6400 USD1 |
109,437.4500 USD1 |
| 2025-09-26 |
109,376.5526 USD1 |
13.7046 BTC |
109,040.5400 USD1 |
108,728.3600 USD1 |
109,516.9800 USD1 |
109,490.4900 USD1 |
| 2025-09-25 |
111,445.9229 USD1 |
15.4901 BTC |
113,341.5000 USD1 |
108,749.3900 USD1 |
109,716.7100 USD1 |
109,621.9500 USD1 |
| 2025-09-24 |
112,424.7858 USD1 |
8.0567 BTC |
112,037.7900 USD1 |
110,805.7500 USD1 |
112,254.0000 USD1 |
113,103.7900 USD1 |
| 2025-09-23 |
112,658.8631 USD1 |
5.9669 BTC |
112,548.9300 USD1 |
111,283.5300 USD1 |
112,455.4600 USD1 |
113,047.0800 USD1 |
| 2025-09-22 |
113,548.2884 USD1 |
10.7520 BTC |
115,272.1200 USD1 |
111,015.0400 USD1 |
112,708.2100 USD1 |
112,557.3000 USD1 |
| 2025-09-21 |
115,570.2482 USD1 |
6.4584 BTC |
115,671.3100 USD1 |
115,052.0900 USD1 |
115,379.4200 USD1 |
115,320.1200 USD1 |
| 2025-09-20 |
115,716.4351 USD1 |
4.1142 BTC |
115,598.6000 USD1 |
115,397.7600 USD1 |
115,631.2300 USD1 |
115,907.5500 USD1 |
| 2025-09-19 |
116,560.3913 USD1 |
10.0847 BTC |
117,044.0400 USD1 |
115,455.3300 USD1 |
115,987.2800 USD1 |
115,964.9500 USD1 |
| 2025-09-18 |
117,234.7813 USD1 |
11.1857 BTC |
116,441.0800 USD1 |
116,099.4800 USD1 |
116,510.0600 USD1 |
117,476.1600 USD1 |
| 2025-09-17 |
116,669.8575 USD1 |
9.6982 BTC |
116,756.1200 USD1 |
115,758.8800 USD1 |
116,298.3500 USD1 |
116,192.8200 USD1 |
| 2025-09-16 |
115,520.8352 USD1 |
7.5481 BTC |
115,503.8800 USD1 |
114,784.3500 USD1 |
115,298.8100 USD1 |
115,089.7500 USD1 |
| 2025-09-15 |
115,298.6095 USD1 |
14.4540 BTC |
115,285.5200 USD1 |
114,523.8700 USD1 |
114,980.3800 USD1 |
114,833.6900 USD1 |
| 2025-09-14 |
115,686.8127 USD1 |
7.7001 BTC |
116,019.9000 USD1 |
115,113.0600 USD1 |
115,461.3500 USD1 |
115,477.6800 USD1 |
| 2025-09-13 |
115,936.5700 USD1 |
8.8478 BTC |
116,029.3800 USD1 |
115,497.8700 USD1 |
116,016.4600 USD1 |
115,697.4200 USD1 |
| 2025-09-12 |
115,379.0797 USD1 |
11.8635 BTC |
115,435.4800 USD1 |
114,689.0300 USD1 |
115,225.8400 USD1 |
115,255.0700 USD1 |
| 2025-09-11 |
114,162.7786 USD1 |
19.7595 BTC |
113,952.9100 USD1 |
113,438.1400 USD1 |
114,024.6700 USD1 |
114,614.0700 USD1 |
| 2025-09-10 |
111,907.1810 USD1 |
7.3203 BTC |
111,620.9100 USD1 |
111,012.2100 USD1 |
111,310.7900 USD1 |
112,285.1800 USD1 |
| 2025-09-09 |
112,191.3490 USD1 |
13.9835 BTC |
112,183.3600 USD1 |
110,958.2200 USD1 |
111,271.8800 USD1 |
111,098.7900 USD1 |
| 2025-09-08 |
111,436.7854 USD1 |
6.4806 BTC |
111,134.5400 USD1 |
110,615.7700 USD1 |
111,110.7000 USD1 |
111,893.9800 USD1 |
| 2025-09-07 |
110,821.8309 USD1 |
4.1507 BTC |
110,203.8100 USD1 |
110,088.3500 USD1 |
110,484.2200 USD1 |
111,121.3100 USD1 |
| 2025-09-06 |
110,620.3342 USD1 |
5.8615 BTC |
110,751.4100 USD1 |
109,813.8000 USD1 |
110,161.7500 USD1 |
110,177.6400 USD1 |
| 2025-09-05 |
111,800.5938 USD1 |
18.7489 BTC |
110,675.8600 USD1 |
110,009.2400 USD1 |
110,923.4400 USD1 |
111,399.1000 USD1 |
| 2025-09-04 |
110,504.7448 USD1 |
13.7841 BTC |
111,659.6900 USD1 |
109,072.8600 USD1 |
109,733.5200 USD1 |
110,816.9100 USD1 |
| 2025-09-03 |
111,598.1131 USD1 |
13.3003 BTC |
111,321.9100 USD1 |
110,671.1000 USD1 |
111,036.9000 USD1 |
111,659.9200 USD1 |
| 2025-09-02 |
110,374.2817 USD1 |
20.6745 BTC |
109,264.3000 USD1 |
107,216.9300 USD1 |
109,541.4200 USD1 |
111,162.2800 USD1 |
| 2025-09-01 |
107,222.5741 USD1 |
6.0437 BTC |
108,255.3800 USD1 |
94,822.1900 USD1 |
107,710.0000 USD1 |
107,622.3200 USD1 |
| 2025-08-31 |
109,048.2092 USD1 |
2.6195 BTC |
108,752.5200 USD1 |
108,275.9100 USD1 |
108,947.3500 USD1 |
108,446.6700 USD1 |
| 2025-08-30 |
107,995.3859 USD1 |
6.6117 BTC |
108,196.7400 USD1 |
103,000.0100 USD1 |
108,091.5000 USD1 |
108,352.5500 USD1 |
| 2025-08-29 |
110,900.4016 USD1 |
9.3144 BTC |
112,469.1700 USD1 |
109,376.1900 USD1 |
109,864.2200 USD1 |
109,698.2300 USD1 |
| 2025-08-28 |
112,668.6330 USD1 |
9.7231 BTC |
111,173.5300 USD1 |
111,000.0000 USD1 |
111,736.3700 USD1 |
112,476.8300 USD1 |
| 2025-08-27 |
111,405.0597 USD1 |
11.8386 BTC |
111,808.4900 USD1 |
110,349.0000 USD1 |
110,855.2400 USD1 |
111,928.7600 USD1 |
| 2025-08-26 |
109,813.3741 USD1 |
7.2234 BTC |
110,076.4100 USD1 |
108,811.2000 USD1 |
109,967.6100 USD1 |
110,034.3800 USD1 |
| 2025-08-25 |
112,768.4600 USD1 |
6.0294 BTC |
113,420.2400 USD1 |
111,865.0300 USD1 |
112,205.1500 USD1 |
112,006.7000 USD1 |