Identifier on Huobi: btcusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
111,435.9830 USDC |
1.3944 BTC |
113,431.2600 USDC |
110,272.6000 USDC |
110,344.8200 USDC |
110,311.3100 USDC |
| 2025-10-14 |
112,525.5889 USDC |
0.1825 BTC |
115,062.6500 USDC |
110,272.6000 USDC |
111,305.1700 USDC |
110,272.6000 USDC |
| 2025-10-13 |
115,176.9694 USDC |
5.5198 BTC |
115,528.5600 USDC |
111,563.2100 USDC |
114,673.3500 USDC |
115,676.6700 USDC |
| 2025-10-12 |
112,892.2889 USDC |
0.4691 BTC |
110,644.5300 USDC |
109,730.2300 USDC |
110,434.2400 USDC |
115,498.0800 USDC |
| 2025-10-11 |
112,233.5291 USDC |
2.0394 BTC |
113,031.3100 USDC |
110,283.9200 USDC |
111,450.1900 USDC |
111,111.0000 USDC |
| 2025-10-10 |
121,368.2465 USDC |
0.5698 BTC |
121,703.4000 USDC |
120,531.2700 USDC |
121,347.6800 USDC |
121,821.1800 USDC |
| 2025-10-09 |
123,070.3800 USDC |
0.0002 BTC |
123,070.3800 USDC |
123,070.3800 USDC |
123,070.3800 USDC |
123,070.3800 USDC |
| 2025-10-08 |
121,556.2600 USDC |
0.0008 BTC |
121,556.2600 USDC |
121,556.2600 USDC |
121,556.2600 USDC |
121,556.2600 USDC |
| 2025-10-07 |
124,835.0464 USDC |
0.0022 BTC |
124,837.0200 USDC |
124,815.0100 USDC |
124,837.0200 USDC |
124,815.0100 USDC |
| 2025-10-06 |
123,651.3613 USDC |
0.0759 BTC |
123,385.1000 USDC |
123,151.7200 USDC |
123,710.7300 USDC |
123,904.1400 USDC |
| 2025-10-05 |
124,766.3053 USDC |
2.2698 BTC |
122,097.1900 USDC |
122,097.1900 USDC |
122,097.1900 USDC |
123,218.8000 USDC |
| 2025-10-04 |
122,542.8853 USDC |
0.1800 BTC |
122,250.2600 USDC |
121,516.4200 USDC |
121,878.8600 USDC |
121,878.8600 USDC |
| 2025-10-03 |
121,003.8440 USDC |
0.9614 BTC |
120,448.5000 USDC |
119,202.5300 USDC |
119,745.1100 USDC |
121,632.2900 USDC |
| 2025-10-02 |
119,113.7812 USDC |
1.5668 BTC |
118,749.4700 USDC |
118,376.2900 USDC |
118,376.2900 USDC |
119,666.3500 USDC |