Identifier on Huobi: btcusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
92,741.7474 USDC |
1.2885 BTC |
93,474.3000 USDC |
91,019.0000 USDC |
92,111.6500 USDC |
92,216.5000 USDC |
| 2025-12-03 |
93,052.0585 USDC |
4.5569 BTC |
93,538.8200 USDC |
92,000.0000 USDC |
92,478.7400 USDC |
93,566.6000 USDC |
| 2025-12-02 |
90,147.3742 USDC |
2.7055 BTC |
86,432.3800 USDC |
86,292.4400 USDC |
86,507.3000 USDC |
91,597.6000 USDC |
| 2025-12-01 |
86,181.4601 USDC |
4.8764 BTC |
90,200.0000 USDC |
83,924.6100 USDC |
85,022.1900 USDC |
85,022.1900 USDC |
| 2025-11-30 |
90,930.6158 USDC |
0.0444 BTC |
90,934.8200 USDC |
90,658.1100 USDC |
90,658.1100 USDC |
91,167.2500 USDC |
| 2025-11-29 |
90,713.3808 USDC |
0.0847 BTC |
90,865.7900 USDC |
90,330.7000 USDC |
90,433.8600 USDC |
90,906.0000 USDC |
| 2025-11-28 |
91,601.0743 USDC |
0.6637 BTC |
91,325.0500 USDC |
90,382.7900 USDC |
90,733.1700 USDC |
91,029.6800 USDC |
| 2025-11-27 |
91,934.7742 USDC |
5.5857 BTC |
91,276.5900 USDC |
89,683.1600 USDC |
90,880.2700 USDC |
91,325.0500 USDC |
| 2025-11-26 |
88,476.9813 USDC |
2.0995 BTC |
87,411.8400 USDC |
86,468.2300 USDC |
86,900.0000 USDC |
90,176.9000 USDC |
| 2025-11-25 |
88,657.2714 USDC |
9.8109 BTC |
87,579.3300 USDC |
86,149.7500 USDC |
86,835.0300 USDC |
87,366.3900 USDC |
| 2025-11-24 |
86,940.9930 USDC |
4.9424 BTC |
86,658.7600 USDC |
85,443.7400 USDC |
85,970.0000 USDC |
88,990.2800 USDC |
| 2025-11-23 |
86,460.3269 USDC |
0.3884 BTC |
85,155.0000 USDC |
85,093.4400 USDC |
85,177.3900 USDC |
86,764.2100 USDC |
| 2025-11-22 |
84,678.2915 USDC |
2.0230 BTC |
85,368.7200 USDC |
83,677.3000 USDC |
83,984.8500 USDC |
84,109.6200 USDC |
| 2025-11-21 |
83,808.4647 USDC |
2.6220 BTC |
87,109.8700 USDC |
81,840.0000 USDC |
82,273.5700 USDC |
82,200.0000 USDC |
| 2025-11-20 |
87,423.0026 USDC |
2.4534 BTC |
91,679.9400 USDC |
83,759.6300 USDC |
86,895.8600 USDC |
86,576.2900 USDC |
| 2025-11-19 |
90,440.5908 USDC |
1.4256 BTC |
93,125.4000 USDC |
88,556.4000 USDC |
89,171.0500 USDC |
90,090.5200 USDC |
| 2025-11-18 |
92,864.9748 USDC |
5.7124 BTC |
91,257.9100 USDC |
89,303.8200 USDC |
90,248.3900 USDC |
92,797.9700 USDC |
| 2025-11-17 |
95,024.8786 USDC |
0.4035 BTC |
94,187.5500 USDC |
94,000.0000 USDC |
94,977.0700 USDC |
95,746.6400 USDC |
| 2025-11-16 |
94,730.4820 USDC |
0.6378 BTC |
95,150.0000 USDC |
93,000.0000 USDC |
94,000.0000 USDC |
94,299.8200 USDC |
| 2025-11-15 |
95,789.5564 USDC |
0.7062 BTC |
94,586.7800 USDC |
94,586.7800 USDC |
95,249.7400 USDC |
95,537.6300 USDC |
| 2025-11-14 |
95,912.5467 USDC |
1.9052 BTC |
99,390.2400 USDC |
94,049.0000 USDC |
94,861.0800 USDC |
94,861.0800 USDC |
| 2025-11-13 |
100,425.2252 USDC |
1.7984 BTC |
101,802.4200 USDC |
96,800.0000 USDC |
98,433.8100 USDC |
98,298.1100 USDC |
| 2025-11-12 |
101,431.9996 USDC |
0.0702 BTC |
101,380.1300 USDC |
100,732.2900 USDC |
101,380.1300 USDC |
101,493.4900 USDC |
| 2025-11-11 |
104,193.8358 USDC |
1.3251 BTC |
105,995.8700 USDC |
102,796.3600 USDC |
102,839.7300 USDC |
102,839.7300 USDC |
| 2025-11-10 |
105,814.8145 USDC |
0.1560 BTC |
106,236.3300 USDC |
104,805.7900 USDC |
105,095.1000 USDC |
105,995.8700 USDC |
| 2025-11-09 |
102,900.8631 USDC |
0.2525 BTC |
102,400.8500 USDC |
101,561.6500 USDC |
101,561.6500 USDC |
103,600.0000 USDC |
| 2025-11-08 |
103,054.9949 USDC |
0.0128 BTC |
103,078.7300 USDC |
102,750.6300 USDC |
102,750.6300 USDC |
102,750.6300 USDC |
| 2025-11-07 |
101,790.7266 USDC |
1.1673 BTC |
101,329.4600 USDC |
99,814.1600 USDC |
101,329.4600 USDC |
102,000.1600 USDC |
| 2025-11-06 |
102,364.5255 USDC |
1.0448 BTC |
103,413.7700 USDC |
100,441.1900 USDC |
100,863.9500 USDC |
101,266.8100 USDC |
| 2025-11-05 |
102,167.0382 USDC |
0.4819 BTC |
101,811.2100 USDC |
99,085.1100 USDC |
100,778.6400 USDC |
103,615.4200 USDC |
| 2025-11-04 |
101,339.5599 USDC |
2.1694 BTC |
103,246.9700 USDC |
98,977.0000 USDC |
100,387.7300 USDC |
101,038.7700 USDC |
| 2025-11-03 |
106,627.8661 USDC |
0.9960 BTC |
110,618.0300 USDC |
105,365.8600 USDC |
106,724.1300 USDC |
107,161.7500 USDC |
| 2025-11-02 |
110,323.9461 USDC |
0.1807 BTC |
110,069.1100 USDC |
109,520.8100 USDC |
109,634.1400 USDC |
110,487.8000 USDC |
| 2025-11-01 |
110,313.7699 USDC |
0.5685 BTC |
109,567.3500 USDC |
109,546.7900 USDC |
109,557.7400 USDC |
110,418.9000 USDC |
| 2025-10-31 |
109,533.9467 USDC |
0.1421 BTC |
108,472.6000 USDC |
108,394.9500 USDC |
109,222.7000 USDC |
109,992.2000 USDC |
| 2025-10-30 |
108,109.4237 USDC |
1.1747 BTC |
109,870.0000 USDC |
106,364.8000 USDC |
107,211.3800 USDC |
107,724.8600 USDC |
| 2025-10-29 |
112,359.0283 USDC |
0.6212 BTC |
112,958.6700 USDC |
109,368.9000 USDC |
111,111.0000 USDC |
111,111.0000 USDC |
| 2025-10-28 |
114,319.5202 USDC |
0.2982 BTC |
114,141.6300 USDC |
112,758.6200 USDC |
113,387.0000 USDC |
112,758.6200 USDC |
| 2025-10-27 |
115,047.7516 USDC |
0.0418 BTC |
114,554.0000 USDC |
114,554.0000 USDC |
115,030.5600 USDC |
115,181.6300 USDC |
| 2025-10-26 |
111,712.8153 USDC |
0.0206 BTC |
111,729.7500 USDC |
111,370.0300 USDC |
111,426.6300 USDC |
111,756.2800 USDC |
| 2025-10-25 |
111,445.1326 USDC |
3.2854 BTC |
111,617.2900 USDC |
111,222.0000 USDC |
111,367.1700 USDC |
111,682.7500 USDC |
| 2025-10-24 |
111,170.9090 USDC |
0.8167 BTC |
110,139.8500 USDC |
109,877.6100 USDC |
110,152.9000 USDC |
110,152.9000 USDC |
| 2025-10-23 |
109,328.6618 USDC |
0.7134 BTC |
108,309.2100 USDC |
108,287.4900 USDC |
108,406.9800 USDC |
110,036.1800 USDC |
| 2025-10-22 |
108,162.5086 USDC |
1.0204 BTC |
108,390.4100 USDC |
106,890.5400 USDC |
107,900.8300 USDC |
108,142.4400 USDC |
| 2025-10-21 |
111,877.6143 USDC |
1.7625 BTC |
110,603.8200 USDC |
107,583.6500 USDC |
107,800.0000 USDC |
112,102.4700 USDC |
| 2025-10-20 |
110,644.4111 USDC |
0.1811 BTC |
110,564.7500 USDC |
110,110.0000 USDC |
110,298.1600 USDC |
110,597.0000 USDC |
| 2025-10-19 |
107,829.4105 USDC |
0.2763 BTC |
107,148.0500 USDC |
106,219.5100 USDC |
106,624.2000 USDC |
109,249.7600 USDC |
| 2025-10-18 |
107,035.6988 USDC |
0.3650 BTC |
106,493.7700 USDC |
106,493.7700 USDC |
106,687.8500 USDC |
107,294.4900 USDC |
| 2025-10-17 |
105,766.2222 USDC |
4.3112 BTC |
108,457.5800 USDC |
103,687.0400 USDC |
104,957.6900 USDC |
106,123.6500 USDC |
| 2025-10-16 |
110,297.2521 USDC |
0.3565 BTC |
110,943.6600 USDC |
109,766.3000 USDC |
110,677.1100 USDC |
111,420.1000 USDC |