High: 106,155.6100 on 21/01/2025
Low: 76,255.1000 on 08/04/2025
Today's Live Rate: 1 BTC 74,373.0000 USD
March 19, 2025
March 11, 2025
February 28, 2025
| Date | Open | High | Low | Close |
April | ||||
| Sunday 20 April 2025 | 84,777.0000 | 85,220.0000 | 85,071.0000 | 85,127.0000 |
| Saturday 19 April 2025 | 85,217.0000 | 85,470.0000 | 85,143.0000 | 85,188.0000 |
| Friday 18 April 2025 | 84,366.0000 | 84,697.0000 | 84,499.0000 | 84,623.0000 |
| Thursday 17 April 2025 | 84,521.0000 | 84,791.0000 | 84,288.0000 | 84,675.0000 |
| Wednesday 16 April 2025 | 84,881.0000 | 85,042.0000 | 83,219.0000 | 83,392.0000 |
| Tuesday 15 April 2025 | 84,872.0000 | 86,186.0000 | 85,477.0000 | 85,646.0000 |
| Monday 14 April 2025 | 84,158.0000 | 85,668.0000 | 84,344.0000 | 84,524.0000 |
| Sunday 13 April 2025 | 83,805.0000 | 84,543.0000 | 83,019.7600 | 83,730.9200 |
| Saturday 12 April 2025 | 83,386.0000 | 85,899.7400 | 82,766.9300 | 85,272.1200 |
| Friday 11 April 2025 | 79,554.9600 | 84,266.5100 | 78,924.2700 | 83,386.0000 |
| Thursday 10 April 2025 | 82,587.0300 | 82,710.1300 | 78,405.8200 | 79,554.9600 |
| Wednesday 9 April 2025 | 76,255.1000 | 83,574.0600 | 74,569.8600 | 82,587.0300 |
| Tuesday 8 April 2025 | 79,143.0600 | 80,835.8300 | 76,181.2400 | 76,255.1000 |
| Monday 7 April 2025 | 78,365.5700 | 81,172.2700 | 74,426.9300 | 79,143.0600 |
| Sunday 6 April 2025 | 83,503.3700 | 83,756.1000 | 77,079.9300 | 78,365.5700 |
| Saturday 5 April 2025 | 83,860.2100 | 84,230.4400 | 82,357.5200 | 83,503.3700 |
| Friday 4 April 2025 | 83,158.8000 | 84,716.0200 | 81,648.6800 | 83,860.2100 |
| Thursday 3 April 2025 | 82,490.5800 | 83,928.4100 | 81,178.5700 | 83,158.8000 |
| Wednesday 2 April 2025 | 85,174.9600 | 88,505.2400 | 82,299.2000 | 82,490.5800 |
| Tuesday 1 April 2025 | 82,539.5200 | 85,554.9800 | 82,419.9800 | 85,174.9600 |
March | ||||
| Monday 31 March 2025 | 83,447.0000 | 83,757.0000 | 81,378.0000 | 81,782.0000 |
| Sunday 30 March 2025 | 82,694.0000 | 83,237.0000 | 82,959.0000 | 83,055.0000 |
| Saturday 29 March 2025 | 84,387.0100 | 84,583.0200 | 81,634.2300 | 82,625.6500 |
| Friday 28 March 2025 | 87,218.8900 | 87,492.3900 | 83,544.6300 | 84,387.0100 |
| Thursday 27 March 2025 | 86,923.9500 | 87,779.0200 | 85,817.8400 | 87,218.8900 |
| Wednesday 26 March 2025 | 87,439.7000 | 88,297.1200 | 85,867.6600 | 86,923.9500 |
| Tuesday 25 March 2025 | 87,520.4800 | 88,575.0000 | 86,325.1800 | 87,439.7000 |
| Monday 24 March 2025 | 86,091.6700 | 88,782.5200 | 85,546.7100 | 87,520.4800 |
| Sunday 23 March 2025 | 83,837.3900 | 86,126.4500 | 83,807.2000 | 86,091.6700 |
| Saturday 22 March 2025 | 84,060.4800 | 84,503.6800 | 83,661.6500 | 83,837.3900 |
| Friday 21 March 2025 | 84,178.3100 | 84,798.7000 | 83,129.1700 | 84,060.4800 |
| Thursday 20 March 2025 | 86,878.5000 | 87,483.4000 | 83,611.6600 | 84,178.3100 |
| Wednesday 19 March 2025 | 82,716.7400 | 87,036.4500 | 82,562.0300 | 86,878.5000 |
| Tuesday 18 March 2025 | 84,025.1200 | 84,039.3000 | 81,137.3900 | 82,716.7400 |
| Monday 17 March 2025 | 82,572.3700 | 84,760.9800 | 82,442.9500 | 84,025.1200 |
| Sunday 16 March 2025 | 84,355.9200 | 85,083.1000 | 81,992.1900 | 82,572.3700 |
| Saturday 15 March 2025 | 83,995.4700 | 84,688.8200 | 83,628.7300 | 84,355.9200 |
| Friday 14 March 2025 | 81,081.4300 | 85,315.9000 | 80,787.8100 | 83,995.4700 |
| Thursday 13 March 2025 | 83,665.1400 | 84,307.2900 | 79,915.4000 | 81,081.4300 |
| Wednesday 12 March 2025 | 82,919.4700 | 84,410.2900 | 80,596.1100 | 83,665.1400 |
| Tuesday 11 March 2025 | 78,561.6200 | 83,608.2600 | 76,581.5200 | 82,919.4700 |
| Monday 10 March 2025 | 80,719.0500 | 84,037.2500 | 77,420.9200 | 78,561.6200 |
| Sunday 9 March 2025 | 86,225.0000 | 86,509.8500 | 80,006.7600 | 80,719.0500 |
| Saturday 8 March 2025 | 86,766.6100 | 86,860.8900 | 85,206.9700 | 86,225.0000 |
| Friday 7 March 2025 | 89,931.9100 | 91,275.2500 | 84,649.2500 | 86,766.6100 |
| Thursday 6 March 2025 | 90,610.8000 | 92,808.8300 | 87,818.3300 | 89,931.9100 |
| Wednesday 5 March 2025 | 87,255.4200 | 91,001.9800 | 86,341.8700 | 90,610.8000 |
| Tuesday 4 March 2025 | 86,158.9500 | 88,941.9700 | 81,449.4300 | 87,255.4200 |
| Monday 3 March 2025 | 94,275.7600 | 94,415.6500 | 85,071.6600 | 86,158.9500 |
| Sunday 2 March 2025 | 86,050.5800 | 95,106.0400 | 85,047.8200 | 94,275.7600 |
| Saturday 1 March 2025 | 84,322.5700 | 86,537.6200 | 83,798.9600 | 86,050.5800 |
February | ||||
| Friday 28 February 2025 | 83,979.0000 | 84,316.0000 | 78,393.0000 | 78,921.0000 |
| Thursday 27 February 2025 | 85,478.0000 | 86,659.0000 | 85,896.0000 | 86,372.0000 |
| Wednesday 26 February 2025 | 87,384.0000 | 88,591.0000 | 88,222.0000 | 84,128.3800 |
| Tuesday 25 February 2025 | 91,536.9700 | 92,540.3500 | 85,944.1400 | 88,609.2600 |
| Monday 24 February 2025 | 96,274.1200 | 96,514.2600 | 91,349.7700 | 91,536.9700 |
| Sunday 23 February 2025 | 96,580.4600 | 96,674.0400 | 95,255.7500 | 96,274.1200 |
| Saturday 22 February 2025 | 96,150.2700 | 96,973.8600 | 95,771.7900 | 96,580.4600 |
| Friday 21 February 2025 | 98,345.6600 | 99,519.2100 | 94,775.2500 | 96,150.2700 |
| Thursday 20 February 2025 | 96,640.9900 | 98,763.1400 | 96,430.1100 | 98,345.6600 |
| Wednesday 19 February 2025 | 95,630.6700 | 96,885.3500 | 95,032.6100 | 96,640.9900 |
| Tuesday 18 February 2025 | 95,790.3100 | 96,736.6900 | 93,361.4700 | 95,630.6700 |
| Monday 17 February 2025 | 96,132.6900 | 97,046.2000 | 95,226.6100 | 95,790.3100 |
| Sunday 16 February 2025 | 97,596.2100 | 97,728.2700 | 96,069.1500 | 96,132.6900 |
| Saturday 15 February 2025 | 97,508.7100 | 97,979.5400 | 97,245.2400 | 97,596.2100 |
| Friday 14 February 2025 | 96,632.7800 | 98,869.2800 | 96,282.7200 | 97,508.7100 |
| Thursday 13 February 2025 | 97,874.6100 | 98,104.1100 | 95,225.0800 | 96,632.7800 |
| Wednesday 12 February 2025 | 95,781.0500 | 98,127.4500 | 94,087.3300 | 97,874.6100 |
| Tuesday 11 February 2025 | 97,458.5900 | 98,499.4400 | 94,852.3700 | 95,781.0500 |
| Monday 10 February 2025 | 96,485.6000 | 98,363.3500 | 95,276.7000 | 97,458.5900 |
| Sunday 9 February 2025 | 96,475.5900 | 97,340.8600 | 94,752.2700 | 96,485.6000 |
| Saturday 8 February 2025 | 96,532.7300 | 96,906.3500 | 95,685.3100 | 96,475.5900 |
| Friday 7 February 2025 | 96,564.2700 | 100,202.2900 | 95,630.0400 | 96,532.7300 |
| Thursday 6 February 2025 | 96,633.7100 | 99,180.7500 | 95,691.5700 | 96,564.2700 |
| Wednesday 5 February 2025 | 97,794.8800 | 99,208.6500 | 96,175.4700 | 96,633.7100 |
| Tuesday 4 February 2025 | 101,451.2800 | 101,800.3200 | 95,090.8100 | 97,794.8800 |
| Monday 3 February 2025 | 97,665.0600 | 102,575.8200 | 91,142.8700 | 101,451.2800 |
| Sunday 2 February 2025 | 100,619.8700 | 101,436.9000 | 96,158.4500 | 97,665.0600 |
| Saturday 1 February 2025 | 102,412.4100 | 102,768.2600 | 100,270.2200 | 100,619.8700 |
January | ||||
| Friday 31 January 2025 | 104,739.5800 | 106,101.9100 | 101,514.2100 | 102,412.4100 |
| Thursday 30 January 2025 | 103,742.9700 | 106,472.0400 | 103,297.8100 | 104,739.5800 |
| Wednesday 29 January 2025 | 101,284.4700 | 104,796.9800 | 101,279.8300 | 103,742.9700 |
| Tuesday 28 January 2025 | 102,065.7200 | 103,787.7200 | 100,221.0800 | 101,284.4700 |
| Monday 27 January 2025 | 102,576.9300 | 103,230.2400 | 97,712.7700 | 102,065.7200 |
| Sunday 26 January 2025 | 104,733.1500 | 105,475.3300 | 102,487.8000 | 102,576.9300 |
| Saturday 25 January 2025 | 104,854.7800 | 105,282.1500 | 104,107.0800 | 104,733.1500 |
| Friday 24 January 2025 | 103,933.8800 | 107,170.8600 | 102,751.0900 | 104,854.7800 |
| Thursday 23 January 2025 | 103,669.0800 | 106,865.3000 | 101,221.0000 | 103,933.8800 |
| Wednesday 22 January 2025 | 106,155.6100 | 106,398.5700 | 103,321.4800 | 103,669.0800 |
| Tuesday 21 January 2025 | 102,148.7400 | 107,252.7700 | 100,069.0400 | 106,155.6100 |
| Monday 20 January 2025 | 101,212.5600 | 109,340.2100 | 99,449.7500 | 102,148.7400 |
| Sunday 19 January 2025 | 104,431.5200 | 106,317.1800 | 99,537.5300 | 101,212.5600 |
| Saturday 18 January 2025 | 104,111.1300 | 104,927.1100 | 102,234.3700 | 104,431.5200 |
| Friday 17 January 2025 | 99,979.4300 | 105,926.0600 | 99,941.1500 | 104,111.1300 |
| Thursday 16 January 2025 | 100,510.8400 | 100,867.3500 | 97,275.3800 | 99,979.4300 |
| Wednesday 15 January 2025 | 96,526.8700 | 100,719.1100 | 96,466.7500 | 100,510.8400 |
| Tuesday 14 January 2025 | 94,517.6600 | 97,357.8700 | 94,324.0900 | 96,526.8700 |
| Monday 13 January 2025 | 94,505.6700 | 95,894.1600 | 89,153.4000 | 94,517.6600 |
| Sunday 12 January 2025 | 94,569.9500 | 95,388.0800 | 93,675.7000 | 94,505.6700 |
| Saturday 11 January 2025 | 94,710.2900 | 94,985.5400 | 93,826.5600 | 94,569.9500 |
| Friday 10 January 2025 | 92,548.1200 | 95,845.3600 | 92,206.5300 | 94,710.2900 |
| Thursday 9 January 2025 | 95,051.0600 | 95,345.4400 | 91,197.5600 | 92,548.1200 |
| Wednesday 8 January 2025 | 96,942.4700 | 97,251.5300 | 92,488.4500 | 95,051.0600 |
| Tuesday 7 January 2025 | 102,282.2000 | 102,747.5400 | 96,112.9500 | 96,942.4700 |
| Monday 6 January 2025 | 98,346.9700 | 102,530.3400 | 97,908.0900 | 102,282.2000 |
| Sunday 5 January 2025 | 98,213.6900 | 98,818.4000 | 97,248.4000 | 98,346.9700 |
| Saturday 4 January 2025 | 98,135.8000 | 98,757.1600 | 97,522.4700 | 98,213.6900 |
| Friday 3 January 2025 | 96,900.9600 | 98,963.2300 | 96,021.7400 | 98,135.8000 |
| Thursday 2 January 2025 | 94,392.5100 | 97,766.5900 | 94,197.8500 | 96,900.9600 |
| Wednesday 1 January 2025 | 93,391.9800 | 94,953.5000 | 92,728.8100 | 94,392.5100 |
