Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
105,165.0000 USD |
2,780.1719 BTC |
106,149.0000 USD |
101,023.0000 USD |
107,265.0000 USD |
105,419.0000 USD |
| 2025-01-21 |
104,571.0000 USD |
3,148.2496 BTC |
102,155.0000 USD |
100,087.0000 USD |
107,265.0000 USD |
105,825.0000 USD |
| 2025-01-20 |
104,828.0000 USD |
4,471.1481 BTC |
101,191.0000 USD |
99,462.0000 USD |
109,356.0000 USD |
102,411.0000 USD |
| 2025-01-19 |
104,004.0000 USD |
2,602.2005 BTC |
104,432.0000 USD |
99,528.0000 USD |
106,294.0000 USD |
101,217.0000 USD |
| 2025-01-18 |
103,692.0000 USD |
1,304.1023 BTC |
104,119.0000 USD |
102,238.0000 USD |
104,909.0000 USD |
104,401.0000 USD |
| 2025-01-17 |
103,615.0000 USD |
3,101.6555 BTC |
99,975.0000 USD |
99,512.0000 USD |
105,932.0000 USD |
104,315.0000 USD |
| 2025-01-16 |
99,441.0000 USD |
1,840.7407 BTC |
100,512.0000 USD |
97,319.0000 USD |
100,860.0000 USD |
99,746.0000 USD |
| 2025-01-15 |
98,830.0000 USD |
1,801.0009 BTC |
96,560.0000 USD |
96,474.0000 USD |
100,715.0000 USD |
100,299.0000 USD |
| 2025-01-14 |
96,112.0000 USD |
1,495.5045 BTC |
94,537.0000 USD |
94,285.0000 USD |
97,339.0000 USD |
96,492.0000 USD |
| 2025-01-13 |
92,425.0000 USD |
2,148.2388 BTC |
94,498.0000 USD |
89,164.0000 USD |
95,846.0000 USD |
94,235.0000 USD |
| 2025-01-12 |
94,446.0000 USD |
564.5038 BTC |
94,573.0000 USD |
93,685.0000 USD |
95,363.0000 USD |
94,306.0000 USD |
| 2025-01-11 |
94,420.0000 USD |
646.1280 BTC |
94,702.0000 USD |
93,843.0000 USD |
94,975.0000 USD |
94,583.0000 USD |
| 2025-01-10 |
94,151.0000 USD |
1,794.8126 BTC |
92,545.0000 USD |
92,227.0000 USD |
95,797.0000 USD |
94,691.0000 USD |
| 2025-01-09 |
93,110.0000 USD |
1,877.8969 BTC |
95,034.0000 USD |
91,215.0000 USD |
95,333.0000 USD |
92,419.0000 USD |
| 2025-01-08 |
95,046.0000 USD |
2,080.3084 BTC |
96,922.0000 USD |
92,502.0000 USD |
97,248.0000 USD |
95,042.0000 USD |
| 2025-01-07 |
98,978.0000 USD |
1,486.9853 BTC |
102,278.0000 USD |
96,130.0000 USD |
102,760.0000 USD |
97,099.0000 USD |
| 2025-01-06 |
100,717.0000 USD |
1,760.2856 BTC |
98,389.0000 USD |
97,919.0000 USD |
102,514.0000 USD |
102,017.0000 USD |
| 2025-01-05 |
98,055.0000 USD |
440.9084 BTC |
98,218.0000 USD |
97,277.0000 USD |
98,631.0000 USD |
98,397.0000 USD |
| 2025-01-04 |
98,011.0000 USD |
445.3393 BTC |
98,133.0000 USD |
97,540.0000 USD |
98,753.0000 USD |
98,243.0000 USD |
| 2025-01-03 |
97,368.0000 USD |
1,157.1340 BTC |
96,895.0000 USD |
96,042.0000 USD |
98,951.0000 USD |
98,108.0000 USD |
| 2025-01-02 |
96,209.0000 USD |
1,222.0386 BTC |
94,380.0000 USD |
94,205.0000 USD |
97,745.0000 USD |
96,830.0000 USD |
| 2025-01-01 |
93,737.0000 USD |
764.2385 BTC |
93,347.0000 USD |
92,768.0000 USD |
94,951.0000 USD |
94,638.0000 USD |
| 2024-12-31 |
94,233.0000 USD |
1,128.8244 BTC |
92,637.0000 USD |
91,900.0000 USD |
96,117.0000 USD |
93,427.0000 USD |
| 2024-12-30 |
92,987.0000 USD |
1,927.7639 BTC |
93,564.0000 USD |
91,315.0000 USD |
94,891.0000 USD |
92,678.0000 USD |
| 2024-12-29 |
94,126.0000 USD |
810.6669 BTC |
95,119.0000 USD |
92,929.0000 USD |
95,245.0000 USD |
92,961.0000 USD |
| 2024-12-28 |
94,651.0000 USD |
840.6860 BTC |
94,159.0000 USD |
94,026.0000 USD |
95,529.0000 USD |
95,198.0000 USD |
| 2024-12-27 |
95,111.0000 USD |
2,384.1223 BTC |
95,666.0000 USD |
93,282.0000 USD |
97,337.0000 USD |
94,306.0000 USD |
| 2024-12-26 |
96,385.0000 USD |
1,503.3060 BTC |
99,357.0000 USD |
95,111.0000 USD |
99,881.0000 USD |
95,708.0000 USD |
| 2024-12-25 |
98,465.0000 USD |
839.3190 BTC |
98,637.0000 USD |
97,576.0000 USD |
99,454.0000 USD |
99,144.0000 USD |
| 2024-12-24 |
96,960.0000 USD |
1,446.4462 BTC |
94,750.0000 USD |
93,461.0000 USD |
99,419.0000 USD |
98,721.0000 USD |
| 2024-12-23 |
94,775.0000 USD |
2,316.2041 BTC |
95,100.0000 USD |
92,808.0000 USD |
96,420.0000 USD |
93,595.0000 USD |
| 2024-12-22 |
96,026.0000 USD |
2,070.2655 BTC |
97,245.0000 USD |
94,200.0000 USD |
97,376.0000 USD |
95,193.0000 USD |
| 2024-12-21 |
97,767.0000 USD |
1,761.4662 BTC |
97,745.0000 USD |
96,399.0000 USD |
99,514.0000 USD |
97,086.0000 USD |
| 2024-12-20 |
95,742.0000 USD |
2,692.2685 BTC |
97,416.0000 USD |
92,118.0000 USD |
98,123.0000 USD |
97,587.0000 USD |
| 2024-12-19 |
99,480.0000 USD |
3,493.9117 BTC |
100,133.0000 USD |
95,537.0000 USD |
102,747.0000 USD |
97,656.0000 USD |
| 2024-12-18 |
103,233.0000 USD |
2,504.2897 BTC |
106,214.0000 USD |
100,050.0000 USD |
106,523.0000 USD |
100,051.0000 USD |
| 2024-12-17 |
106,784.0000 USD |
1,398.1534 BTC |
106,109.0000 USD |
105,363.0000 USD |
108,364.0000 USD |
106,156.0000 USD |
| 2024-12-16 |
105,563.0000 USD |
2,287.4751 BTC |
104,476.0000 USD |
103,322.0000 USD |
107,821.0000 USD |
105,657.0000 USD |
| 2024-12-15 |
102,898.0000 USD |
1,300.4967 BTC |
101,408.0000 USD |
101,243.0000 USD |
105,149.0000 USD |
104,848.0000 USD |
| 2024-12-14 |
101,555.0000 USD |
583.3125 BTC |
101,433.0000 USD |
100,643.0000 USD |
102,643.0000 USD |
101,072.0000 USD |
| 2024-12-13 |
100,672.0000 USD |
1,009.3367 BTC |
99,998.0000 USD |
99,250.0000 USD |
101,918.0000 USD |
101,295.0000 USD |
| 2024-12-12 |
100,874.0000 USD |
1,411.0425 BTC |
101,238.0000 USD |
99,309.0000 USD |
102,582.0000 USD |
100,076.0000 USD |
| 2024-12-11 |
99,303.0000 USD |
2,166.6771 BTC |
96,658.0000 USD |
95,725.0000 USD |
101,961.0000 USD |
101,266.0000 USD |
| 2024-12-10 |
96,481.0000 USD |
2,091.9751 BTC |
97,318.0000 USD |
94,306.0000 USD |
98,300.0000 USD |
96,731.0000 USD |
| 2024-12-09 |
98,033.0000 USD |
2,533.5113 BTC |
101,188.0000 USD |
94,249.0000 USD |
101,407.0000 USD |
97,340.0000 USD |
| 2024-12-08 |
99,840.0000 USD |
1,029.4766 BTC |
99,969.0000 USD |
98,752.0000 USD |
100,785.0000 USD |
100,667.0000 USD |
| 2024-12-07 |
99,818.0000 USD |
642.5816 BTC |
99,898.0000 USD |
99,121.0000 USD |
100,744.0000 USD |
99,896.0000 USD |
| 2024-12-06 |
99,749.0000 USD |
2,614.0341 BTC |
96,968.0000 USD |
96,463.0000 USD |
102,098.0000 USD |
99,941.0000 USD |
| 2024-12-05 |
99,853.0000 USD |
7,367.9639 BTC |
98,751.0000 USD |
92,092.0000 USD |
103,647.0000 USD |
96,672.0000 USD |
| 2024-12-04 |
97,042.0000 USD |
4,234.6011 BTC |
95,926.0000 USD |
94,661.0000 USD |
99,250.0000 USD |
98,951.0000 USD |