Identifier on Kraken: XXBTZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
107,578.6000 USD |
716.1731 BTC |
107,811.7000 USD |
106,500.0000 USD |
108,888.0000 USD |
107,067.6000 USD |
| 2025-05-28 |
108,083.2000 USD |
883.1688 BTC |
109,004.9000 USD |
106,805.1000 USD |
109,250.0000 USD |
107,109.9000 USD |
| 2025-05-27 |
109,586.0000 USD |
939.0454 BTC |
109,468.6000 USD |
107,600.0000 USD |
110,742.6000 USD |
108,800.1000 USD |
| 2025-05-26 |
109,662.9000 USD |
979.7805 BTC |
109,040.4000 USD |
108,780.0000 USD |
110,352.0000 USD |
109,222.1000 USD |
| 2025-05-25 |
107,454.9000 USD |
544.6097 BTC |
107,824.2000 USD |
106,672.9000 USD |
108,711.9000 USD |
108,338.4000 USD |
| 2025-05-24 |
108,458.4000 USD |
477.1259 BTC |
107,333.5000 USD |
106,905.8000 USD |
109,503.4000 USD |
108,524.4000 USD |
| 2025-05-23 |
109,590.4000 USD |
2,437.5598 BTC |
111,711.1000 USD |
107,332.5000 USD |
111,785.3000 USD |
108,258.8000 USD |
| 2025-05-22 |
110,871.0000 USD |
1,249.8094 BTC |
109,675.1000 USD |
109,287.2000 USD |
111,863.5000 USD |
111,100.4000 USD |
| 2025-05-21 |
107,800.7000 USD |
2,619.1384 BTC |
106,855.6000 USD |
106,155.0000 USD |
109,800.0000 USD |
106,975.1000 USD |
| 2025-05-20 |
105,798.1000 USD |
1,383.2937 BTC |
105,637.7000 USD |
104,269.0000 USD |
107,222.0000 USD |
106,740.0000 USD |
| 2025-05-19 |
104,145.4000 USD |
1,913.2481 BTC |
106,525.6000 USD |
102,100.0000 USD |
107,042.1000 USD |
105,310.4000 USD |
| 2025-05-18 |
104,617.7000 USD |
1,614.8263 BTC |
103,169.1000 USD |
103,148.2000 USD |
105,982.3000 USD |
104,137.1000 USD |
| 2025-05-17 |
103,017.8000 USD |
314.8612 BTC |
103,500.1000 USD |
102,690.0000 USD |
103,697.1000 USD |
103,194.4000 USD |
| 2025-05-16 |
103,926.3000 USD |
875.3231 BTC |
103,761.7000 USD |
103,130.0000 USD |
104,500.0000 USD |
103,699.4000 USD |
| 2025-05-15 |
102,393.3000 USD |
412.1403 BTC |
103,589.7000 USD |
101,588.0000 USD |
103,871.6000 USD |
102,155.1000 USD |
| 2025-05-14 |
103,733.9000 USD |
552.5783 BTC |
104,156.8000 USD |
102,898.7000 USD |
104,280.1000 USD |
103,158.3000 USD |
| 2025-05-13 |
103,413.2000 USD |
856.7990 BTC |
102,825.1000 USD |
101,525.1000 USD |
104,750.0000 USD |
104,709.5000 USD |
| 2025-05-12 |
103,448.9000 USD |
1,670.7634 BTC |
104,119.0000 USD |
100,772.6000 USD |
105,728.8000 USD |
101,900.0000 USD |
| 2025-05-11 |
104,307.3000 USD |
596.4810 BTC |
104,799.9000 USD |
103,326.8000 USD |
104,919.7000 USD |
104,298.9000 USD |
| 2025-05-10 |
103,490.2000 USD |
389.4555 BTC |
102,977.0000 USD |
102,833.3000 USD |
104,013.0000 USD |
103,470.0000 USD |
| 2025-05-09 |
103,087.2000 USD |
1,166.5222 BTC |
103,228.0000 USD |
102,344.7000 USD |
104,319.1000 USD |
103,230.5000 USD |
| 2025-05-08 |
99,801.7000 USD |
2,380.8810 BTC |
97,031.4000 USD |
96,874.9000 USD |
102,420.0000 USD |
102,419.9000 USD |
| 2025-05-07 |
96,853.5000 USD |
1,362.1436 BTC |
96,816.7000 USD |
95,824.0000 USD |
97,650.0000 USD |
97,031.8000 USD |
| 2025-05-06 |
94,390.8000 USD |
464.7747 BTC |
94,727.0000 USD |
93,869.6000 USD |
94,850.3000 USD |
93,879.9000 USD |
| 2025-05-05 |
94,237.1000 USD |
1,047.4818 BTC |
94,303.1000 USD |
93,570.1000 USD |
95,173.9000 USD |
94,928.1000 USD |
| 2025-05-04 |
95,671.2000 USD |
374.6433 BTC |
95,869.9000 USD |
95,305.6000 USD |
96,298.0000 USD |
95,356.1000 USD |
| 2025-05-03 |
96,292.2000 USD |
463.9846 BTC |
96,920.7000 USD |
95,893.8000 USD |
96,922.3000 USD |
96,383.6000 USD |
| 2025-05-02 |
97,117.3000 USD |
889.0792 BTC |
96,469.9000 USD |
96,386.7000 USD |
97,885.0000 USD |
97,670.7000 USD |
| 2025-05-01 |
96,038.3000 USD |
1,636.9021 BTC |
94,205.4000 USD |
94,148.3000 USD |
97,407.8000 USD |
96,299.9000 USD |
| 2025-04-30 |
94,166.4000 USD |
653.9565 BTC |
94,269.7000 USD |
92,970.5000 USD |
95,195.0000 USD |
94,157.0000 USD |
| 2025-04-29 |
94,970.4000 USD |
959.4523 BTC |
94,998.1000 USD |
94,250.0000 USD |
95,469.2000 USD |
95,372.4000 USD |
| 2025-04-28 |
94,395.2000 USD |
1,158.4127 BTC |
93,817.0000 USD |
92,900.0000 USD |
95,600.0000 USD |
94,541.8000 USD |
| 2025-04-27 |
94,169.1000 USD |
407.9457 BTC |
94,663.5000 USD |
93,621.5000 USD |
95,348.5000 USD |
94,340.1000 USD |
| 2025-04-26 |
94,590.1000 USD |
278.2513 BTC |
94,717.2000 USD |
94,157.1000 USD |
95,189.5000 USD |
94,165.1000 USD |
| 2025-04-25 |
94,492.4000 USD |
2,080.4772 BTC |
94,000.0000 USD |
92,900.0000 USD |
95,837.7000 USD |
94,999.9000 USD |
| 2025-04-24 |
92,734.5000 USD |
641.7933 BTC |
93,677.0000 USD |
91,711.0000 USD |
93,758.2000 USD |
93,533.5000 USD |
| 2025-04-23 |
93,451.3000 USD |
1,936.8617 BTC |
93,472.0000 USD |
91,949.5000 USD |
94,635.1000 USD |
93,605.0000 USD |
| 2025-04-22 |
90,527.3000 USD |
2,635.4185 BTC |
87,500.7000 USD |
87,100.0000 USD |
93,888.0000 USD |
92,904.0000 USD |
| 2025-04-21 |
87,266.4000 USD |
1,861.3402 BTC |
85,150.0000 USD |
85,150.0000 USD |
88,490.0000 USD |
87,294.0000 USD |
| 2025-04-20 |
84,568.1000 USD |
249.8178 BTC |
85,121.3000 USD |
84,007.4000 USD |
85,309.2000 USD |
84,508.9000 USD |
| 2025-04-19 |
85,110.7000 USD |
396.9586 BTC |
84,472.5000 USD |
84,384.6000 USD |
85,611.7000 USD |
85,275.1000 USD |
| 2025-04-18 |
84,622.3000 USD |
449.8077 BTC |
84,910.1000 USD |
84,295.4000 USD |
85,087.9000 USD |
84,447.0000 USD |
| 2025-04-17 |
84,582.9000 USD |
911.0518 BTC |
84,027.5000 USD |
83,777.2000 USD |
85,444.0000 USD |
85,016.9000 USD |
| 2025-04-16 |
84,096.1000 USD |
1,740.8843 BTC |
83,633.5000 USD |
83,146.0000 USD |
85,419.7000 USD |
84,585.6000 USD |
| 2025-04-15 |
85,205.5000 USD |
1,278.1173 BTC |
84,530.7000 USD |
83,830.0000 USD |
86,401.0000 USD |
84,205.5000 USD |
| 2025-04-14 |
84,680.1000 USD |
1,774.2573 BTC |
83,719.8000 USD |
83,708.2000 USD |
85,792.1000 USD |
84,195.1000 USD |
| 2025-04-13 |
84,621.2000 USD |
1,097.8744 BTC |
85,284.1000 USD |
83,469.3000 USD |
86,037.9000 USD |
84,042.0000 USD |
| 2025-04-12 |
84,290.0000 USD |
1,507.3609 BTC |
83,420.1000 USD |
82,750.0000 USD |
85,372.3000 USD |
85,061.5000 USD |
| 2025-04-11 |
81,673.0000 USD |
1,872.8735 BTC |
79,552.1000 USD |
78,914.7000 USD |
83,253.7000 USD |
82,167.0000 USD |
| 2025-04-10 |
81,703.8000 USD |
1,357.1804 BTC |
82,556.3000 USD |
80,621.7000 USD |
82,676.5000 USD |
80,711.5000 USD |