Identifier on Kraken: BTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0626 USD |
160,327.0231 BTR |
0.0592 USD |
0.0591 USD |
0.0694 USD |
0.0639 USD |
| 2025-10-15 |
0.0603 USD |
200,401.8150 BTR |
0.0608 USD |
0.0572 USD |
0.0654 USD |
0.0593 USD |
| 2025-10-14 |
0.0616 USD |
204,525.3251 BTR |
0.0638 USD |
0.0547 USD |
0.0654 USD |
0.0559 USD |
| 2025-10-13 |
0.0613 USD |
243,245.6596 BTR |
0.0591 USD |
0.0575 USD |
0.0659 USD |
0.0634 USD |
| 2025-10-12 |
0.0564 USD |
166,952.2263 BTR |
0.0574 USD |
0.0526 USD |
0.0584 USD |
0.0570 USD |
| 2025-10-11 |
0.0569 USD |
805,463.2253 BTR |
0.0550 USD |
0.0502 USD |
0.0644 USD |
0.0572 USD |
| 2025-10-10 |
0.0735 USD |
176,209.0181 BTR |
0.0727 USD |
0.0712 USD |
0.0753 USD |
0.0741 USD |
| 2025-10-09 |
0.0789 USD |
498,138.2168 BTR |
0.0858 USD |
0.0700 USD |
0.0863 USD |
0.0718 USD |
| 2025-10-08 |
0.0840 USD |
353,035.1085 BTR |
0.0834 USD |
0.0822 USD |
0.0864 USD |
0.0857 USD |
| 2025-10-07 |
0.0925 USD |
402,450.5888 BTR |
0.1014 USD |
0.0852 USD |
0.1026 USD |
0.0852 USD |
| 2025-10-06 |
0.0840 USD |
94,626.2188 BTR |
0.0861 USD |
0.0818 USD |
0.0864 USD |
0.0852 USD |
| 2025-10-05 |
0.0868 USD |
604,711.8067 BTR |
0.0858 USD |
0.0840 USD |
0.0901 USD |
0.0865 USD |
| 2025-10-04 |
0.0868 USD |
479,658.1827 BTR |
0.0833 USD |
0.0827 USD |
0.0921 USD |
0.0865 USD |
| 2025-10-03 |
0.0824 USD |
677,418.9883 BTR |
0.0882 USD |
0.0797 USD |
0.0895 USD |
0.0830 USD |
| 2025-10-02 |
0.0864 USD |
1,117,774.2350 BTR |
0.0835 USD |
0.0810 USD |
0.0913 USD |
0.0884 USD |
| 2025-10-01 |
0.0875 USD |
3,105,244.2335 BTR |
0.0812 USD |
0.0780 USD |
0.1182 USD |
0.0794 USD |
| 2025-09-30 |
0.0828 USD |
512,786.1849 BTR |
0.0835 USD |
0.0808 USD |
0.0844 USD |
0.0817 USD |
| 2025-09-29 |
0.0865 USD |
223,335.4061 BTR |
0.0919 USD |
0.0807 USD |
0.0923 USD |
0.0823 USD |
| 2025-09-28 |
0.0907 USD |
820,805.8438 BTR |
0.0936 USD |
0.0847 USD |
0.0952 USD |
0.0916 USD |
| 2025-09-27 |
0.1018 USD |
357,649.1182 BTR |
0.1009 USD |
0.0978 USD |
0.1065 USD |
0.0986 USD |
| 2025-09-26 |
0.1113 USD |
865,184.3626 BTR |
0.1060 USD |
0.1059 USD |
0.1160 USD |
0.1142 USD |
| 2025-09-25 |
0.1158 USD |
7,353,981.3707 BTR |
0.0900 USD |
0.0878 USD |
0.1303 USD |
0.1038 USD |
| 2025-09-24 |
0.0890 USD |
1,638,837.3495 BTR |
0.0889 USD |
0.0855 USD |
0.0960 USD |
0.0922 USD |
| 2025-09-23 |
0.0916 USD |
2,006,241.8372 BTR |
0.0833 USD |
0.0833 USD |
0.1007 USD |
0.0990 USD |
| 2025-09-22 |
0.0947 USD |
811,661.1687 BTR |
0.1055 USD |
0.0801 USD |
0.1065 USD |
0.0830 USD |
| 2025-09-21 |
0.1065 USD |
552,030.2892 BTR |
0.1071 USD |
0.1038 USD |
0.1105 USD |
0.1039 USD |
| 2025-09-20 |
0.1083 USD |
1,718,892.5801 BTR |
0.1153 USD |
0.1023 USD |
0.1164 USD |
0.1059 USD |
| 2025-09-19 |
0.1293 USD |
1,734,385.3904 BTR |
0.1293 USD |
0.1219 USD |
0.1354 USD |
0.1250 USD |
| 2025-09-18 |
0.1297 USD |
4,407,998.4401 BTR |
0.1141 USD |
0.1141 USD |
0.1451 USD |
0.1359 USD |
| 2025-09-17 |
0.1127 USD |
1,777,330.8457 BTR |
0.1074 USD |
0.1060 USD |
0.1222 USD |
0.1136 USD |
| 2025-09-16 |
0.1088 USD |
1,136,552.0624 BTR |
0.1058 USD |
0.1030 USD |
0.1124 USD |
0.1098 USD |
| 2025-09-15 |
0.1089 USD |
9,226,479.9619 BTR |
0.1032 USD |
0.0950 USD |
0.1323 USD |
0.1124 USD |
| 2025-09-14 |
0.1296 USD |
13,783,205.1615 BTR |
0.1005 USD |
0.0961 USD |
0.1848 USD |
0.1023 USD |
| 2025-09-13 |
0.0891 USD |
380,579.5154 BTR |
0.0876 USD |
0.0862 USD |
0.0919 USD |
0.0919 USD |
| 2025-09-12 |
0.0882 USD |
2,323,947.5422 BTR |
0.0863 USD |
0.0813 USD |
0.0946 USD |
0.0863 USD |
| 2025-09-11 |
0.0824 USD |
858,383.0736 BTR |
0.0755 USD |
0.0755 USD |
0.0871 USD |
0.0860 USD |
| 2025-09-10 |
0.0767 USD |
873,410.2702 BTR |
0.0744 USD |
0.0729 USD |
0.0829 USD |
0.0769 USD |
| 2025-09-09 |
0.0754 USD |
2,718,687.4786 BTR |
0.0744 USD |
0.0691 USD |
0.0858 USD |
0.0758 USD |
| 2025-09-08 |
0.0731 USD |
6,451,596.1302 BTR |
0.0646 USD |
0.0643 USD |
0.0899 USD |
0.0741 USD |
| 2025-09-07 |
0.0587 USD |
870,911.7907 BTR |
0.0578 USD |
0.0547 USD |
0.0697 USD |
0.0695 USD |
| 2025-09-06 |
0.0538 USD |
577,889.4271 BTR |
0.0514 USD |
0.0513 USD |
0.0564 USD |
0.0550 USD |
| 2025-09-05 |
0.0539 USD |
958,765.1716 BTR |
0.0529 USD |
0.0501 USD |
0.0565 USD |
0.0523 USD |
| 2025-09-04 |
0.0530 USD |
258,478.2965 BTR |
0.0615 USD |
0.0506 USD |
0.0615 USD |
0.0517 USD |
| 2025-09-03 |
0.0609 USD |
1,006,328.3546 BTR |
0.0587 USD |
0.0578 USD |
0.0658 USD |
0.0614 USD |
| 2025-09-02 |
0.0582 USD |
834,171.9633 BTR |
0.0598 USD |
0.0547 USD |
0.0613 USD |
0.0588 USD |
| 2025-09-01 |
0.0630 USD |
770,786.1468 BTR |
0.0698 USD |
0.0576 USD |
0.0698 USD |
0.0587 USD |
| 2025-08-31 |
0.0698 USD |
404,678.5632 BTR |
0.0711 USD |
0.0658 USD |
0.0745 USD |
0.0697 USD |
| 2025-08-30 |
0.0701 USD |
377,990.2708 BTR |
0.0698 USD |
0.0669 USD |
0.0758 USD |
0.0689 USD |
| 2025-08-29 |
0.0746 USD |
1,122,949.2942 BTR |
0.0810 USD |
0.0670 USD |
0.0847 USD |
0.0698 USD |
| 2025-08-28 |
0.0810 USD |
1,136,577.1989 BTR |
0.0792 USD |
0.0767 USD |
0.0983 USD |
0.0815 USD |