Identifier on Huobi: btcusd1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
114,971.7480 USD1 |
6.8616 BTC |
115,396.9100 USD1 |
114,519.3900 USD1 |
114,976.2700 USD1 |
114,757.3000 USD1 |
| 2025-08-23 |
115,599.1414 USD1 |
10.6878 BTC |
116,911.6800 USD1 |
114,519.3900 USD1 |
114,911.6600 USD1 |
114,810.2800 USD1 |
| 2025-08-22 |
112,819.1672 USD1 |
8.3991 BTC |
112,435.9800 USD1 |
111,830.3000 USD1 |
112,565.8700 USD1 |
112,349.1100 USD1 |
| 2025-08-21 |
114,044.3784 USD1 |
4.0558 BTC |
114,249.5500 USD1 |
113,685.5200 USD1 |
113,967.1700 USD1 |
113,888.3800 USD1 |
| 2025-08-20 |
113,388.3696 USD1 |
5.6572 BTC |
112,948.4400 USD1 |
112,824.0700 USD1 |
113,388.6700 USD1 |
113,858.4800 USD1 |
| 2025-08-19 |
115,384.1127 USD1 |
7.2302 BTC |
116,316.3700 USD1 |
114,583.3300 USD1 |
115,398.2700 USD1 |
115,357.0500 USD1 |
| 2025-08-18 |
115,711.0940 USD1 |
16.0547 BTC |
117,545.9800 USD1 |
114,705.2600 USD1 |
115,352.7000 USD1 |
116,105.5800 USD1 |
| 2025-08-17 |
118,014.2976 USD1 |
6.2122 BTC |
117,528.5300 USD1 |
117,159.8500 USD1 |
117,680.9300 USD1 |
117,565.5900 USD1 |
| 2025-08-16 |
117,654.4363 USD1 |
7.7719 BTC |
117,349.2200 USD1 |
117,119.6400 USD1 |
117,565.3700 USD1 |
117,637.6600 USD1 |
| 2025-08-15 |
118,131.4124 USD1 |
14.1758 BTC |
118,245.5300 USD1 |
116,929.8100 USD1 |
117,531.4700 USD1 |
117,461.6400 USD1 |
| 2025-08-14 |
122,684.8208 USD1 |
9.7017 BTC |
123,315.3900 USD1 |
121,258.6500 USD1 |
121,679.4600 USD1 |
121,627.0000 USD1 |
| 2025-08-13 |
119,619.1895 USD1 |
7.2899 BTC |
120,157.7500 USD1 |
118,923.0700 USD1 |
119,427.7800 USD1 |
120,265.0700 USD1 |
| 2025-08-12 |
118,845.3561 USD1 |
7.0129 BTC |
118,728.7000 USD1 |
118,456.8900 USD1 |
118,680.6400 USD1 |
119,087.1100 USD1 |
| 2025-08-11 |
120,881.4571 USD1 |
9.4595 BTC |
119,149.6700 USD1 |
118,739.9200 USD1 |
119,482.9100 USD1 |
120,366.9200 USD1 |
| 2025-08-10 |
118,132.9026 USD1 |
5.1329 BTC |
116,440.6600 USD1 |
116,377.1800 USD1 |
116,714.6700 USD1 |
118,649.6000 USD1 |
| 2025-08-09 |
116,930.1418 USD1 |
4.3095 BTC |
116,649.9500 USD1 |
116,200.9500 USD1 |
116,491.6300 USD1 |
116,770.1300 USD1 |
| 2025-08-08 |
116,681.6449 USD1 |
4.7196 BTC |
117,415.4700 USD1 |
115,957.6000 USD1 |
116,333.8900 USD1 |
116,420.3400 USD1 |
| 2025-08-07 |
116,016.7795 USD1 |
6.1098 BTC |
114,983.7600 USD1 |
114,249.3300 USD1 |
114,679.0900 USD1 |
117,317.4500 USD1 |
| 2025-08-06 |
114,504.9058 USD1 |
4.8375 BTC |
114,163.9900 USD1 |
113,501.1000 USD1 |
113,645.9900 USD1 |
115,105.9700 USD1 |
| 2025-08-05 |
113,963.9904 USD1 |
5.5749 BTC |
115,089.7700 USD1 |
112,736.8400 USD1 |
113,216.2100 USD1 |
113,681.7600 USD1 |
| 2025-08-04 |
114,524.1082 USD1 |
2.2294 BTC |
114,223.1100 USD1 |
114,011.6500 USD1 |
114,519.6800 USD1 |
114,350.0700 USD1 |
| 2025-08-03 |
113,529.6872 USD1 |
2.9395 BTC |
112,639.2000 USD1 |
112,003.8100 USD1 |
113,027.0900 USD1 |
114,046.5900 USD1 |
| 2025-08-02 |
113,222.0432 USD1 |
5.5485 BTC |
113,353.7000 USD1 |
112,029.4000 USD1 |
112,915.8100 USD1 |
112,610.7600 USD1 |
| 2025-08-01 |
115,248.8143 USD1 |
7.8624 BTC |
115,772.3600 USD1 |
114,166.9000 USD1 |
115,111.5700 USD1 |
114,815.7800 USD1 |
| 2025-07-31 |
118,340.8940 USD1 |
5.6812 BTC |
117,707.8600 USD1 |
117,487.5000 USD1 |
118,172.6700 USD1 |
117,856.9400 USD1 |
| 2025-07-30 |
117,662.7884 USD1 |
7.1017 BTC |
117,977.6200 USD1 |
115,982.0600 USD1 |
117,157.3700 USD1 |
117,458.5100 USD1 |
| 2025-07-29 |
118,406.6020 USD1 |
5.3407 BTC |
117,930.8500 USD1 |
116,362.7200 USD1 |
118,041.0700 USD1 |
117,487.9700 USD1 |
| 2025-07-28 |
118,446.0327 USD1 |
6.2020 BTC |
118,946.3400 USD1 |
117,295.4900 USD1 |
117,999.8200 USD1 |
117,551.8200 USD1 |
| 2025-07-27 |
117,751.1109 USD1 |
1.5270 BTC |
117,062.4400 USD1 |
117,061.3200 USD1 |
117,664.6300 USD1 |
117,820.2700 USD1 |
| 2025-07-26 |
117,333.2792 USD1 |
2.3987 BTC |
117,099.5000 USD1 |
116,594.9400 USD1 |
117,384.8000 USD1 |
117,956.3300 USD1 |
| 2025-07-25 |
115,867.0504 USD1 |
15.4692 BTC |
118,137.0700 USD1 |
114,653.9500 USD1 |
115,720.0000 USD1 |
116,065.1400 USD1 |
| 2025-07-24 |
118,456.7545 USD1 |
6.6612 BTC |
118,701.5100 USD1 |
117,049.4200 USD1 |
117,922.4300 USD1 |
119,245.6800 USD1 |
| 2025-07-23 |
118,299.1100 USD1 |
5.9961 BTC |
119,922.4800 USD1 |
117,318.5300 USD1 |
118,152.0800 USD1 |
118,444.1300 USD1 |
| 2025-07-22 |
118,322.9805 USD1 |
9.8428 BTC |
117,399.2800 USD1 |
116,096.8300 USD1 |
117,317.4900 USD1 |
119,860.0200 USD1 |
| 2025-07-21 |
118,357.3899 USD1 |
6.5945 BTC |
117,203.3000 USD1 |
116,527.6500 USD1 |
117,320.8800 USD1 |
117,596.5800 USD1 |
| 2025-07-20 |
118,000.2861 USD1 |
4.5272 BTC |
117,680.4900 USD1 |
117,466.6800 USD1 |
117,904.8300 USD1 |
118,476.9100 USD1 |
| 2025-07-19 |
117,979.9478 USD1 |
3.2943 BTC |
117,939.0300 USD1 |
117,371.2100 USD1 |
117,835.7700 USD1 |
117,688.7800 USD1 |
| 2025-07-18 |
119,636.3909 USD1 |
4.9106 BTC |
119,352.3500 USD1 |
118,426.2300 USD1 |
119,017.3600 USD1 |
119,015.2400 USD1 |
| 2025-07-17 |
118,322.1199 USD1 |
3.1624 BTC |
118,711.4600 USD1 |
117,764.6700 USD1 |
118,260.6700 USD1 |
118,142.1400 USD1 |
| 2025-07-16 |
118,236.2563 USD1 |
3.8873 BTC |
117,738.6000 USD1 |
117,079.9700 USD1 |
117,580.1000 USD1 |
118,409.6600 USD1 |
| 2025-07-15 |
117,511.6769 USD1 |
21.1782 BTC |
119,866.8100 USD1 |
115,735.2300 USD1 |
116,738.2700 USD1 |
117,187.4700 USD1 |
| 2025-07-14 |
121,197.6877 USD1 |
26.2260 BTC |
118,771.8700 USD1 |
118,658.3900 USD1 |
119,302.2100 USD1 |
120,073.5500 USD1 |
| 2025-07-13 |
118,340.6068 USD1 |
10.8405 BTC |
117,495.1000 USD1 |
116,085.8600 USD1 |
117,502.1100 USD1 |
119,066.1100 USD1 |
| 2025-07-12 |
117,462.1451 USD1 |
1.1280 BTC |
117,470.0200 USD1 |
117,103.3200 USD1 |
117,713.1000 USD1 |
117,623.9900 USD1 |
| 2025-07-11 |
116,454.4325 USD1 |
14.2282 BTC |
115,860.1300 USD1 |
111,701.1400 USD1 |
115,971.4700 USD1 |
117,504.2600 USD1 |
| 2025-07-10 |
110,288.3698 USD1 |
6.8937 BTC |
110,620.3100 USD1 |
108,847.1200 USD1 |
111,019.3300 USD1 |
110,467.2700 USD1 |
| 2025-07-09 |
108,531.1930 USD1 |
6.6351 BTC |
108,907.3700 USD1 |
106,846.4000 USD1 |
108,494.0800 USD1 |
109,049.5100 USD1 |
| 2025-07-08 |
108,367.6555 USD1 |
9.6431 BTC |
108,262.1300 USD1 |
103,167.7500 USD1 |
107,915.1200 USD1 |
108,339.0000 USD1 |
| 2025-07-07 |
108,568.7651 USD1 |
13.7270 BTC |
109,213.4300 USD1 |
103,373.6300 USD1 |
108,365.2900 USD1 |
107,597.9000 USD1 |
| 2025-07-06 |
108,170.2111 USD1 |
0.4895 BTC |
108,148.9400 USD1 |
107,964.9400 USD1 |
108,257.6000 USD1 |
108,155.7800 USD1 |