Identifier on Yobit: btc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-08 |
96,911.0919 USD |
0.0068 BTC |
96,911.0919 USD |
95,700.0000 USD |
98,122.1838 USD |
96,000.0000 USD |
| 2025-12-07 |
96,850.0000 USD |
0.0069 BTC |
96,850.0000 USD |
95,700.0000 USD |
98,000.0000 USD |
98,000.0000 USD |
| 2025-12-06 |
96,985.0000 USD |
0.0036 BTC |
96,985.0000 USD |
96,000.0000 USD |
97,970.0000 USD |
97,970.0000 USD |
| 2025-12-04 |
98,000.0000 USD |
0.0010 BTC |
98,000.0000 USD |
97,000.0000 USD |
99,000.0000 USD |
99,000.0000 USD |
| 2025-12-02 |
94,750.0000 USD |
0.0079 BTC |
94,750.0000 USD |
92,000.0000 USD |
97,500.0000 USD |
97,500.0000 USD |
| 2025-12-01 |
96,100.0000 USD |
0.1824 BTC |
96,100.0000 USD |
93,200.0000 USD |
99,000.0000 USD |
93,200.0000 USD |
| 2025-11-30 |
98,499.5000 USD |
0.0021 BTC |
98,499.5000 USD |
98,000.0000 USD |
98,999.0000 USD |
98,999.0000 USD |
| 2025-11-29 |
99,699.7500 USD |
0.1270 BTC |
99,699.7500 USD |
98,000.0000 USD |
101,399.5000 USD |
98,999.0000 USD |
| 2025-11-28 |
98,000.0000 USD |
0.0231 BTC |
98,000.0000 USD |
97,500.0000 USD |
98,500.0000 USD |
98,337.6639 USD |
| 2025-11-26 |
95,200.0495 USD |
0.0051 BTC |
95,200.0495 USD |
94,000.1000 USD |
96,399.9990 USD |
94,000.1000 USD |
| 2025-11-25 |
94,500.0105 USD |
0.0104 BTC |
94,500.0105 USD |
93,000.0210 USD |
96,000.0000 USD |
96,000.0000 USD |
| 2025-11-24 |
94,249.9993 USD |
0.0529 BTC |
94,249.9993 USD |
92,700.0000 USD |
95,799.9985 USD |
94,778.3916 USD |
| 2025-11-22 |
91,800.0000 USD |
0.0602 BTC |
91,800.0000 USD |
90,100.0000 USD |
93,500.0000 USD |
92,720.0000 USD |
| 2025-11-21 |
93,990.1993 USD |
0.3480 BTC |
93,990.1993 USD |
90,000.0000 USD |
97,980.3985 USD |
92,000.0000 USD |
| 2025-11-20 |
97,962.0929 USD |
0.0702 BTC |
97,962.0929 USD |
96,200.0000 USD |
99,724.1857 USD |
99,199.9985 USD |
| 2025-11-18 |
100,574.9992 USD |
0.2088 BTC |
100,574.9992 USD |
97,250.0000 USD |
103,899.9985 USD |
101,500.0000 USD |
| 2025-11-17 |
102,200.0000 USD |
0.0231 BTC |
102,200.0000 USD |
100,500.0000 USD |
103,900.0000 USD |
100,500.0000 USD |
| 2025-11-16 |
103,055.5556 USD |
0.0116 BTC |
103,055.5556 USD |
101,111.1111 USD |
105,000.0000 USD |
102,999.0000 USD |
| 2025-11-14 |
106,505.5556 USD |
0.4214 BTC |
106,505.5556 USD |
103,111.1111 USD |
109,900.0000 USD |
103,500.0000 USD |
| 2025-11-13 |
110,149.9500 USD |
0.1543 BTC |
110,149.9500 USD |
107,800.0000 USD |
112,499.9000 USD |
109,900.0000 USD |
| 2025-11-12 |
112,151.3767 USD |
0.0911 BTC |
112,151.3767 USD |
110,700.0000 USD |
113,602.7535 USD |
110,700.0000 USD |
| 2025-11-11 |
111,394.5000 USD |
0.0700 BTC |
111,394.5000 USD |
109,789.0000 USD |
113,000.0000 USD |
113,000.0000 USD |
| 2025-11-09 |
109,615.5433 USD |
0.0057 BTC |
109,615.5433 USD |
108,700.0000 USD |
110,531.0867 USD |
108,700.0000 USD |
| 2025-11-08 |
109,750.0000 USD |
0.3053 BTC |
109,750.0000 USD |
108,700.0000 USD |
110,800.0000 USD |
108,790.0000 USD |
| 2025-11-07 |
110,899.5000 USD |
0.0527 BTC |
110,899.5000 USD |
108,799.0000 USD |
113,000.0000 USD |
108,799.0000 USD |
| 2025-11-05 |
110,899.5000 USD |
0.2778 BTC |
110,899.5000 USD |
108,799.0000 USD |
113,000.0000 USD |
110,000.0000 USD |
| 2025-11-04 |
111,844.5000 USD |
0.4028 BTC |
111,844.5000 USD |
108,799.0000 USD |
114,890.0000 USD |
108,799.0000 USD |
| 2025-11-03 |
115,475.0000 USD |
0.0311 BTC |
115,475.0000 USD |
114,350.0000 USD |
116,600.0000 USD |
114,350.0000 USD |
| 2025-11-02 |
115,477.2500 USD |
0.0399 BTC |
115,477.2500 USD |
114,350.0000 USD |
116,604.5000 USD |
116,260.6839 USD |
| 2025-11-01 |
115,552.2500 USD |
0.1148 BTC |
115,552.2500 USD |
114,500.0000 USD |
116,604.5000 USD |
115,500.0000 USD |
| 2025-10-31 |
115,475.0000 USD |
0.2083 BTC |
115,475.0000 USD |
114,350.0000 USD |
116,600.0000 USD |
114,500.0000 USD |
| 2025-10-29 |
116,850.0000 USD |
0.0130 BTC |
116,850.0000 USD |
115,600.0000 USD |
118,100.0000 USD |
115,600.0000 USD |
| 2025-10-27 |
116,020.0000 USD |
0.0707 BTC |
116,020.0000 USD |
114,540.0000 USD |
117,500.0000 USD |
117,500.0000 USD |
| 2025-10-25 |
115,477.2500 USD |
0.0050 BTC |
115,477.2500 USD |
114,350.0000 USD |
116,604.5000 USD |
115,373.9346 USD |
| 2025-10-24 |
115,559.1505 USD |
0.0012 BTC |
115,559.1505 USD |
114,513.8011 USD |
116,604.5000 USD |
116,604.5000 USD |
| 2025-10-22 |
115,784.5296 USD |
0.0704 BTC |
115,784.5296 USD |
114,000.0000 USD |
117,569.0592 USD |
114,000.0000 USD |
| 2025-10-20 |
115,409.4020 USD |
0.0646 BTC |
115,409.4020 USD |
114,214.3040 USD |
116,604.5000 USD |
115,000.0000 USD |
| 2025-10-19 |
114,005.5500 USD |
0.0359 BTC |
114,005.5500 USD |
113,212.1000 USD |
114,799.0000 USD |
114,799.0000 USD |
| 2025-10-18 |
113,618.1786 USD |
0.0082 BTC |
113,618.1786 USD |
112,700.0000 USD |
114,536.3573 USD |
114,536.3573 USD |
| 2025-10-17 |
114,375.0000 USD |
0.1893 BTC |
114,375.0000 USD |
112,600.0000 USD |
116,150.0000 USD |
112,600.0000 USD |
| 2025-10-16 |
115,802.7500 USD |
0.0445 BTC |
115,802.7500 USD |
115,001.0000 USD |
116,604.5000 USD |
115,001.0000 USD |
| 2025-10-15 |
116,697.4895 USD |
0.0208 BTC |
116,697.4895 USD |
115,450.0000 USD |
117,944.9789 USD |
116,942.7248 USD |
| 2025-10-14 |
119,450.4992 USD |
0.0157 BTC |
119,450.4992 USD |
117,900.9985 USD |
121,000.0000 USD |
117,944.9789 USD |
| 2025-10-13 |
119,450.4992 USD |
0.0187 BTC |
119,450.4992 USD |
117,900.9985 USD |
121,000.0000 USD |
119,100.0085 USD |
| 2025-10-12 |
116,913.0142 USD |
0.0387 BTC |
116,913.0142 USD |
115,450.0000 USD |
118,376.0283 USD |
118,376.0283 USD |
| 2025-10-11 |
118,000.0000 USD |
0.6506 BTC |
118,000.0000 USD |
115,000.0000 USD |
121,000.0000 USD |
117,099.9985 USD |
| 2025-10-10 |
121,933.0956 USD |
0.0652 BTC |
121,933.0956 USD |
119,700.0000 USD |
124,166.1912 USD |
122,617.4421 USD |
| 2025-10-09 |
122,895.4000 USD |
0.0143 BTC |
122,895.4000 USD |
121,200.0000 USD |
124,590.8000 USD |
121,200.0000 USD |
| 2025-10-08 |
122,900.4000 USD |
0.0077 BTC |
122,900.4000 USD |
121,700.0000 USD |
124,100.8000 USD |
123,853.0000 USD |
| 2025-10-07 |
124,290.4000 USD |
0.0310 BTC |
124,290.4000 USD |
123,590.8000 USD |
124,990.0000 USD |
123,590.8000 USD |