Bitcoin%28BTC%2FUSD%29
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-05-09 |
102768.400 |
104318.500 |
102294.800 |
102964.400 |
35446.651 |
| 2025-05-10 |
102964.400 |
104068.800 |
102716.100 |
103754.500 |
15824.765 |
| 2025-05-11 |
103783.200 |
104963.600 |
103355.400 |
104328.100 |
28329.348 |
| 2025-05-12 |
104367.100 |
105737.600 |
100709.000 |
102482.300 |
48850.396 |
| 2025-05-13 |
102478.600 |
104967.300 |
101424.100 |
104342.700 |
30424.354 |
| 2025-05-14 |
104320.900 |
104432.000 |
102604.400 |
103616.300 |
23322.864 |
| 2025-05-15 |
103616.300 |
104152.700 |
101379.900 |
103288.800 |
24846.003 |
| 2025-05-16 |
103288.800 |
104550.300 |
103090.300 |
103612.000 |
21820.174 |
| 2025-05-17 |
103605.900 |
103720.300 |
102615.700 |
103233.400 |
14291.750 |
| 2025-05-18 |
103227.800 |
105976.700 |
102911.000 |
104190.800 |
18346.134 |
| 2025-05-19 |
104205.500 |
107129.500 |
102041.300 |
105474.700 |
40777.595 |
| 2025-05-20 |
105458.000 |
107320.000 |
104195.100 |
106619.000 |
28611.209 |
| 2025-05-21 |
106608.000 |
109761.700 |
105936.000 |
108447.100 |
42936.430 |
| 2025-05-22 |
108447.100 |
111984.000 |
108300.700 |
110875.700 |
36070.648 |
| 2025-05-23 |
110891.300 |
111833.500 |
107334.000 |
108305.600 |
30865.325 |
| 2025-05-24 |
108309.100 |
109515.800 |
106826.100 |
108829.100 |
13669.687 |
| 2025-05-25 |
108829.100 |
108829.100 |
106646.000 |
107477.400 |
10089.892 |
| 2025-05-26 |
107470.700 |
110397.400 |
107377.300 |
109324.800 |
18084.861 |
| 2025-05-27 |
109331.700 |
110723.000 |
107517.700 |
108923.800 |
17398.221 |
| 2025-05-28 |
108942.300 |
109284.300 |
106801.400 |
107517.200 |
11680.314 |
| 2025-05-29 |
107490.500 |
108913.700 |
105723.400 |
106421.700 |
21265.811 |
| 2025-05-30 |
106430.700 |
106441.000 |
103679.300 |
104588.900 |
36389.960 |
| 2025-05-31 |
104602.700 |
104915.700 |
103054.300 |
104878.100 |
19075.960 |
| 2025-06-01 |
104888.900 |
105515.300 |
103772.800 |
105515.200 |
12798.515 |
| 2025-06-02 |
105515.300 |
105946.200 |
103685.000 |
104952.500 |
19724.271 |
| 2025-06-03 |
104952.500 |
106825.600 |
104893.500 |
105420.600 |
24054.933 |
| 2025-06-04 |
105389.000 |
106044.100 |
104245.300 |
104983.100 |
23608.264 |
| 2025-06-05 |
104983.100 |
105973.200 |
100430.200 |
101573.300 |
40022.697 |
| 2025-06-06 |
101554.200 |
105442.900 |
101084.300 |
104448.900 |
30607.452 |
| 2025-06-07 |
104448.900 |
104643.900 |
103947.800 |
104517.600 |
2533.235 |