Bitcoin USD (BTCFi)
BTCUSD
Rank #1849
$0.9811
Updated 28 days ago
Market Cap
$8.35M
24h Volume
$13.79K
Avg Volume (6m)
$85.85K
24h High/Low
$1.01
$0.9796
$0.9796
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Base Ecosystem
Chains
Base
0xe4b20925d9e9a62...
Bifrost Network
0x6906ccda405926f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9811 | $1.01 | $0.9796 | $0.9811 | $13.79K | $8.35M |
| Dec 2, 2025 | $1.00 | $1.01 | $0.9907 | $0.9977 | $31.16K | $8.51M |
| Dec 1, 2025 | $0.9990 | $1.01 | $0.9988 | $1.00 | $72.29K | $8.52M |
| Nov 30, 2025 | $0.9993 | $1.00 | $0.9989 | $0.9990 | $50.34K | $8.51M |
| Nov 29, 2025 | $0.9990 | $1.00 | $0.9990 | $0.9993 | $78.24K | $8.50M |
| Nov 28, 2025 | $0.9991 | $1.00 | $0.9980 | $1.00 | $51.78K | $8.51M |
| Nov 27, 2025 | $0.9964 | $1.00 | $0.9804 | $0.9992 | $56.72K | $8.45M |
| Nov 26, 2025 | $1.01 | $1.02 | $0.9830 | $0.9830 | $96.21K | $8.55M |
| Nov 25, 2025 | $1.01 | $1.04 | $1.00 | $1.01 | $46.79K | $8.65M |
| Nov 24, 2025 | $0.9997 | $1.02 | $0.9963 | $1.01 | $14.64K | $8.52M |
| Nov 23, 2025 | $0.9905 | $1.00 | $0.9881 | $1.00 | $56.18K | $8.48M |
| Nov 22, 2025 | $0.9958 | $1.00 | $0.9828 | $0.9903 | $161.84K | $8.45M |
| Nov 21, 2025 | $0.9984 | $1.00 | $0.9928 | $0.9947 | $66.28K | $8.50M |
| Nov 20, 2025 | $0.9991 | $1.00 | $0.9959 | $0.9990 | $76.13K | $8.49M |
| Nov 19, 2025 | $0.9970 | $1.00 | $0.9898 | $0.9994 | $98.51K | $8.49M |
| Nov 18, 2025 | $0.9987 | $1.00 | $0.9980 | $0.9990 | $618.65K | $8.51M |
| Nov 17, 2025 | $0.9920 | $1.00 | $0.9697 | $0.9993 | $65.72K | $8.42M |
| Nov 16, 2025 | $0.9922 | $1.01 | $0.9752 | $0.9858 | $3.43K | $8.44M |
| Nov 15, 2025 | $1.00 | $1.00 | $0.9858 | $0.9948 | $516.53K | $8.49M |
| Nov 14, 2025 | $0.9987 | $1.00 | $0.9930 | $0.9998 | $285.57K | $8.49M |
| Nov 13, 2025 | $1.00 | $1.00 | $0.9987 | $0.9988 | $92.85K | $8.50M |
| Nov 12, 2025 | $1.00 | $1.00 | $0.9938 | $0.9996 | $19.85K | $8.51M |
| Nov 11, 2025 | $1.00 | $1.00 | $0.9969 | $1.00 | $34.72K | $8.51M |
| Nov 10, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $36.71K | $8.55M |
| Nov 9, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $9.17K | $8.46M |
| Nov 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $69.52K | $8.52M |
| Nov 7, 2025 | $0.9891 | $0.9891 | $0.9891 | $0.9891 | $23.42K | $8.41M |
| Nov 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.76K | $8.51M |
| Nov 5, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $33.87K | $8.59M |
| Nov 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $164.87K | $8.55M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.02K | $8.54M |
| Nov 2, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $11.27K | $8.58M |
| Nov 1, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $6.65K | $8.50M |
| Oct 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $17.04K | $8.52M |
| Oct 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $48.13K | $8.52M |
| Oct 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $17.29K | $8.50M |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $270.16K | $8.51M |
| Oct 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $56.55K | $8.54M |
| Oct 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $86.69K | $8.53M |
| Oct 25, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $88.03K | $8.43M |
| Oct 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $72.75K | $8.51M |
| Oct 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $113.09K | $8.51M |
| Oct 22, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $53.95K | $8.50M |
| Oct 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $63.97K | $8.51M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.73K | $8.51M |
| Oct 19, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $21.52K | $8.69M |
| Oct 18, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $96.76K | $8.77M |
| Oct 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $26.09K | $8.52M |
| Oct 16, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $68.19K | $8.50M |
| Oct 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $93.68K | $8.52M |
| Oct 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $88.24K | $8.51M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $66.68K | $8.53M |
| Oct 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $263.22K | $8.53M |
| Oct 11, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $48.25K | $8.79M |
| Oct 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.77K | $8.52M |
| Oct 9, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $262.75K | $8.50M |
| Oct 8, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $5.12K | $8.50M |
| Oct 7, 2025 | $0.9895 | $0.9895 | $0.9895 | $0.9895 | $5.29K | $8.41M |
| Oct 6, 2025 | $0.9929 | $0.9929 | $0.9929 | $0.9929 | $9.44K | $8.45M |
| Oct 5, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $24.40K | $8.50M |
| Oct 4, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $57.74K | $8.49M |
| Oct 3, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $313.85K | $8.50M |
| Oct 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $48.37K | $8.52M |
| Oct 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.13K | $8.51M |
| Sep 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $33.85K | $8.53M |
| Sep 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.05K | $8.53M |
| Sep 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $12.75K | $8.59M |
| Sep 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $62.00K | $8.52M |
| Sep 26, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $78.28K | $8.62M |
| Sep 25, 2025 | $0.9931 | $0.9931 | $0.9931 | $0.9931 | $38.12K | $8.45M |
| Sep 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $406.45K | $8.52M |
| Sep 23, 2025 | $0.9904 | $0.9904 | $0.9904 | $0.9904 | $136.83K | $8.43M |
| Sep 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $35.58K | $8.52M |
| Sep 21, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $6.10K | $8.57M |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.17K | $8.53M |
| Sep 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $26.48K | $8.53M |
| Sep 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.47K | $8.54M |
| Sep 17, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $37.04K | $8.57M |
| Sep 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $67.95K | $8.56M |
| Sep 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.39K | $8.51M |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $43.55K | $8.51M |
| Sep 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $76.22K | $8.51M |
| Sep 12, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $69.08K | $8.50M |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $110.75K | $8.52M |
| Sep 10, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $43.14K | $8.49M |
| Sep 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $42.99K | $8.53M |
| Sep 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $66.11K | $8.52M |
| Sep 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $64.53K | $8.53M |
| Sep 6, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $112.23K | $8.50M |
| Sep 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $149.57K | $8.52M |
| Sep 4, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $101.46K | $8.49M |
| Sep 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $84.50K | $8.51M |
| Sep 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $60.48K | $8.52M |
| Sep 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.49K | $8.52M |
| Aug 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $18.86K | $8.52M |
| Aug 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $151.75K | $8.51M |
| Aug 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $68.28K | $8.53M |
| Aug 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $88.28K | $8.52M |
| Aug 27, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $60.44K | $8.50M |
| Aug 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.58K | $8.53M |
| Aug 25, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $26.35K | $8.50M |
| Aug 24, 2025 | $0.9893 | $0.9893 | $0.9893 | $0.9893 | $10.61K | $8.44M |
| Aug 23, 2025 | $0.9797 | $0.9797 | $0.9797 | $0.9797 | $52.92K | $8.33M |
| Aug 22, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $5.90K | $8.45M |
| Aug 21, 2025 | $0.9768 | $0.9768 | $0.9768 | $0.9768 | $13.21K | $8.31M |
| Aug 20, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $39.70K | $8.52M |
| Aug 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $26.29K | $8.60M |
| Aug 18, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $385.97K | $8.51M |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $791.53 | $8.52M |
| Aug 16, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $18.40K | $8.67M |
| Aug 15, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $171.75K | $8.60M |
| Aug 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $757.67K | $8.47M |
| Aug 13, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $512.11K | $8.46M |
| Aug 12, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $579.20K | $8.65M |
| Aug 11, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $10.95K | $8.44M |
| Aug 10, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $53.93K | $8.50M |
| Aug 9, 2025 | $0.9764 | $0.9764 | $0.9764 | $0.9764 | $21.29K | $8.31M |
| Aug 8, 2025 | $0.9733 | $0.9733 | $0.9733 | $0.9733 | $6.91K | $8.28M |
| Aug 7, 2025 | $0.9767 | $0.9767 | $0.9767 | $0.9767 | $2.65K | $8.31M |
| Aug 6, 2025 | $0.9820 | $0.9820 | $0.9820 | $0.9820 | $9.24K | $8.35M |
| Aug 5, 2025 | $0.9729 | $0.9729 | $0.9729 | $0.9729 | $11.59K | $8.28M |
| Aug 4, 2025 | $0.9882 | $0.9882 | $0.9882 | $0.9882 | $53.69K | $8.41M |
| Aug 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.20K | $8.55M |
| Aug 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $56.01K | $8.51M |
| Aug 1, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.01M | $8.50M |
| Jul 31, 2025 | $0.9846 | $0.9846 | $0.9846 | $0.9846 | $7.65K | $8.38M |
| Jul 30, 2025 | $0.9721 | $0.9721 | $0.9721 | $0.9721 | $12.02K | $8.27M |
| Jul 29, 2025 | $0.9919 | $0.9919 | $0.9919 | $0.9919 | $22.23K | $8.44M |
| Jul 28, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $18.13K | $8.49M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $21.59K | $8.53M |
| Jul 26, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $70.22K | $8.66M |
| Jul 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $103.15K | $8.64M |
| Jul 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $110.19K | $8.52M |
| Jul 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $16.53K | $8.56M |
| Jul 22, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $13.54K | $8.60M |
| Jul 21, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $13.96K | $8.68M |
| Jul 20, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $4.00K | $8.72M |
| Jul 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $185.34K | $8.63M |
| Jul 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $53.17K | $8.51M |
| Jul 17, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $59.60K | $8.49M |
| Jul 16, 2025 | $0.9922 | $0.9922 | $0.9922 | $0.9922 | $22.46K | $8.44M |
| Jul 15, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $37.43K | $8.49M |
| Jul 14, 2025 | $0.9923 | $0.9923 | $0.9923 | $0.9923 | $50.48K | $8.44M |
| Jul 13, 2025 | $0.9918 | $0.9918 | $0.9918 | $0.9918 | $43.41K | $8.44M |
| Jul 12, 2025 | $0.9907 | $0.9907 | $0.9907 | $0.9907 | $26.62K | $8.43M |
| Jul 11, 2025 | $0.9881 | $0.9881 | $0.9881 | $0.9881 | $36.51K | $8.41M |
| Jul 10, 2025 | $0.9713 | $0.9713 | $0.9713 | $0.9713 | $10.82K | $8.26M |
| Jul 9, 2025 | $0.9853 | $0.9853 | $0.9853 | $0.9853 | $6.14K | $8.38M |
| Jul 8, 2025 | $0.9834 | $0.9834 | $0.9834 | $0.9834 | $159.61K | $8.37M |
| Jul 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.05K | $8.60M |
| Jul 6, 2025 | $0.9935 | $0.9935 | $0.9935 | $0.9935 | $10.16K | $8.45M |
| Jul 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.29K | $8.54M |
| Jul 4, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $3.15K | $8.58M |
| Jul 3, 2025 | $0.9770 | $0.9770 | $0.9770 | $0.9770 | $60.94K | $8.31M |
| Jul 2, 2025 | $0.9831 | $0.9831 | $0.9831 | $0.9831 | $103.41K | $8.36M |
| Jul 1, 2025 | $0.9743 | $0.9743 | $0.9743 | $0.9743 | $384.12K | $8.29M |