Dark

BTCUSD20250926
Bitcoin September 26 2025 Futures
crypto

Inactive

Sep 26, 2025 3:59:00 AM EDT

109398.90USD+0.262%(+286.10)1630

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	109,098.1000	109,914.5000	108,921.7000	109,398.9000	+0.262%	163	0.000%
2025-09-25	113,412.8000	113,643.8000	108,427.6000	109,112.8000	-3.804%	712	+0.262%
2025-09-24	112,100.0000	114,037.5000	111,200.0000	113,427.2000	+1.200%	400	-3.551%
2025-09-23	112,789.7000	113,446.3000	111,589.9000	112,082.6000	-0.642%	312	-2.394%
2025-09-22	115,413.2000	115,567.9000	111,930.8000	112,807.2000	-2.263%	413	-3.021%
2025-09-21	115,896.3000	116,015.9000	115,375.1000	115,419.1000	-0.412%	82	-5.216%
2025-09-20	115,809.1000	116,330.8000	115,627.3000	115,896.4000	+0.042%	136	-5.606%
2025-09-19	117,321.8000	117,651.7000	115,311.3000	115,848.1000	-1.227%	359	-5.567%
2025-09-18	116,666.1000	118,115.8000	116,314.4000	117,286.7000	+0.563%	291	-6.725%
2025-09-17	117,009.8000	117,499.9000	114,983.7000	116,629.5000	-0.300%	439	-6.200%
2025-09-16	115,615.6000	117,171.0000	114,949.1000	116,979.9000	+1.167%	458	-6.481%
2025-09-15	115,627.2000	117,100.3000	114,691.9000	115,630.9000	-0.002%	463	-5.390%
2025-09-14	116,334.0000	116,497.8000	115,435.9000	115,633.2000	-0.592%	124	-5.391%
2025-09-13	116,385.5000	116,668.0000	115,531.3000	116,322.4000	-0.111%	97	-5.952%
2025-09-12	115,943.0000	117,044.1000	115,171.5000	116,451.1000	+0.438%	353	-6.056%
2025-09-11	114,329.5000	115,948.4000	113,848.7000	115,943.0000	+1.449%	187	-5.644%
2025-09-10	111,926.6000	114,719.9000	111,331.9000	114,286.9000	+2.114%	223	-4.277%
2025-09-09	112,379.8000	113,635.3000	111,154.6000	111,920.7000	-0.431%	205	-2.253%
2025-09-08	111,466.4000	113,278.4000	110,950.4000	112,405.5000	+0.775%	147	-2.675%
2025-09-07	110,545.8000	111,958.8000	110,545.8000	111,541.0000	+0.901%	66	-1.920%
2025-09-06	111,004.8000	111,655.4000	110,325.1000	110,544.8000	-0.400%	86	-1.037%
2025-09-05	111,050.8000	113,760.0000	110,549.0000	110,988.3000	-0.066%	435	-1.432%
2025-09-04	112,185.2000	112,676.1000	109,678.8000	111,061.8000	-0.975%	398	-1.497%
2025-09-03	111,668.3000	113,050.0000	110,924.1000	112,155.8000	+0.444%	275	-2.458%
2025-09-02	109,698.7000	112,199.9000	108,803.4000	111,660.1000	+1.817%	415	-2.025%
2025-09-01	108,683.6000	110,384.3000	107,666.8000	109,667.9000	+0.896%	356	-0.245%
2025-08-31	109,286.8000	109,988.7000	108,539.8000	108,693.8000	-0.529%	124	+0.649%
2025-08-30	108,950.1000	109,413.9000	107,754.8000	109,271.9000	+0.311%	157	+0.116%
2025-08-29	113,177.0000	113,255.4000	108,017.3000	108,932.6000	-3.734%	432	+0.428%
2025-08-28	111,931.8000	114,186.7000	111,560.6000	113,158.5000	+1.092%	315	-3.322%
2025-08-27	112,517.2000	113,375.0000	111,074.1000	111,936.2000	-0.500%	337	-2.267%
2025-08-26	110,782.0000	113,100.5000	109,254.3000	112,498.2000	+1.535%	388	-2.755%
2025-08-25	114,479.8000	114,600.3000	109,885.4000	110,797.0000	-3.208%	620	-1.262%
2025-08-24	116,324.1000	116,749.0000	111,514.7000	114,468.6000	-1.608%	809	-4.429%
2025-08-23	117,824.0000	117,926.6000	115,457.4000	116,339.3000	-1.247%	190	-5.966%
2025-08-22	113,175.4000	118,267.7000	112,345.7000	117,807.9000	+4.090%	455	-7.138%
2025-08-21	114,984.8000	115,530.2000	112,667.2000	113,178.9000	-1.560%	243	-3.340%
2025-08-20	113,504.3000	115,328.1000	112,980.1000	114,972.7000	+1.294%	369	-4.848%
2025-08-19	117,030.4000	117,500.0000	113,360.0000	113,504.3000	-2.991%	507	-3.617%
2025-08-18	118,387.0000	118,544.3000	115,418.6000	117,003.9000	-1.181%	763	-6.500%
2025-08-17	118,442.8000	119,554.1000	118,219.3000	118,402.3000	-0.049%	198	-7.604%
2025-08-16	118,510.6000	119,051.0000	118,251.6000	118,460.4000	-0.047%	123	-7.649%
2025-08-15	119,593.7000	120,500.0000	118,000.0000	118,515.7000	-0.908%	530	-7.692%
2025-08-14	124,750.1000	125,908.0000	118,408.0000	119,601.9000	-4.127%	1,191	-8.531%
2025-08-13	121,366.6000	125,119.0000	120,176.1000	124,750.0000	+2.757%	700	-12.305%
2025-08-12	119,980.0000	121,599.9000	119,457.1000	121,402.6000	+1.168%	380	-9.888%
2025-08-11	120,568.4000	123,646.8000	119,349.8000	120,001.4000	-0.463%	762	-8.835%
2025-08-10	117,774.8000	120,610.7000	117,772.3000	120,559.2000	+2.364%	615	-9.257%
2025-08-09	117,877.6000	119,197.1000	117,526.3000	117,774.8000	-0.087%	253	-7.112%
2025-08-08	118,684.6000	118,867.8000	117,123.0000	117,877.7000	-0.680%	459	-7.193%
2025-08-07	116,133.4000	118,814.2000	115,377.6000	118,684.7000	+2.195%	654	-7.824%
2025-08-06	115,320.9000	116,758.5000	114,533.3000	116,135.9000	+0.711%	420	-5.801%
2025-08-05	116,242.8000	116,283.6000	113,809.5000	115,316.2000	-0.797%	663	-5.131%
2025-08-04	115,293.5000	116,809.2000	115,180.4000	116,242.8000	+0.823%	403	-5.888%
2025-08-03	113,712.9000	115,920.3000	113,058.8000	115,293.4000	+1.409%	212	-5.113%
2025-08-02	114,164.4000	115,072.2000	113,120.6000	113,691.7000	-0.429%	538	-3.776%
2025-08-01	116,950.8000	117,271.4000	113,600.0000	114,181.7000	-2.379%	1,140	-4.189%
2025-07-31	119,089.2000	120,187.6000	116,703.5000	116,964.2000	-1.784%	488	-6.468%
2025-07-30	119,546.8000	120,288.2000	117,158.6000	119,089.1000	-0.383%	525	-8.137%
2025-07-29	119,814.1000	121,090.4000	118,630.7000	119,546.8000	-0.223%	327	-8.489%
2025-07-28	121,313.1000	121,700.0000	119,210.2000	119,814.1000	-1.236%	442	-8.693%
2025-07-27	119,643.8000	121,647.4000	119,500.9000	121,313.0000	+1.405%	352	-9.821%
2025-07-26	119,270.4000	119,999.0000	118,819.0000	119,632.2000	+0.303%	175	-8.554%
2025-07-25	120,125.6000	120,238.0000	115,941.2000	119,270.4000	-0.698%	1,077	-8.277%
2025-07-24	120,685.7000	121,353.3000	118,951.1000	120,109.1000	-0.478%	553	-8.917%
2025-07-23	121,830.0000	121,988.1000	119,254.5000	120,685.7000	-0.929%	697	-9.352%
2025-07-22	119,167.9000	122,097.9000	117,596.8000	121,816.9000	+2.235%	633	-10.194%
2025-07-21	119,139.4000	121,567.5000	118,377.9000	119,153.5000	+0.022%	677	-8.187%
2025-07-20	119,681.1000	120,783.3000	118,274.4000	119,127.8000	-0.493%	266	-8.167%
2025-07-19	119,691.3000	120,311.0000	119,069.3000	119,717.9000	+0.020%	108	-8.619%
2025-07-18	120,885.1000	122,610.6000	118,500.0000	119,694.2000	-0.985%	743	-8.601%
2025-07-17	120,457.9000	122,555.0000	119,128.3000	120,885.2000	+0.369%	606	-9.502%
2025-07-16	119,592.5000	121,976.4000	118,859.8000	120,440.7000	+0.706%	669	-9.168%
2025-07-15	121,652.5000	121,776.6000	117,475.3000	119,596.2000	-1.691%	1,242	-8.526%
2025-07-14	120,883.6000	125,152.5000	120,654.8000	121,653.8000	+0.642%	869	-10.074%
2025-07-13	119,163.0000	121,272.6000	118,949.2000	120,877.3000	+1.444%	330	-9.496%
2025-07-12	119,176.3000	119,963.6000	118,638.6000	119,157.1000	-0.016%	330	-8.189%
2025-07-11	117,479.4000	120,617.5000	116,703.5000	119,176.2000	+1.447%	964	-8.204%
2025-07-10	112,658.1000	118,758.7000	111,775.2000	117,476.3000	+4.277%	677	-6.876%
2025-07-09	110,066.0000	113,375.7000	109,565.4000	112,657.9000	+2.350%	610	-2.893%
2025-07-08	109,265.3000	110,330.2000	108,418.7000	110,071.7000	+0.730%	349	-0.611%
2025-07-07	110,341.6000	110,862.8000	108,535.0000	109,273.6000	-0.968%	301	+0.115%
2025-07-06	109,182.6000	110,800.0000	108,774.5000	110,341.6000	+1.075%	266	-0.854%
2025-07-05	109,064.7000	109,470.1000	108,815.4000	109,168.3000	+0.095%	134	+0.211%
2025-07-04	110,749.0000	110,939.9000	108,339.9000	109,064.6000	-1.515%	492	+0.307%
2025-07-03	109,862.6000	111,760.0000	109,649.3000	110,742.5000	+0.801%	736	-1.213%
2025-07-02	106,585.8000	110,778.8000	106,006.3000	109,862.7000	+3.072%	862	-0.422%
2025-07-01	108,318.6000	108,710.1000	106,160.7000	106,588.5000	-1.598%	1,117	+2.637%
2025-06-30	109,650.1000	110,096.9000	107,324.0000	108,319.3000	-1.214%	606	+0.997%
2025-06-29	108,533.3000	109,849.4000	108,385.7000	109,650.1000	+1.043%	222	-0.229%
2025-06-28	108,291.5000	108,834.7000	108,042.2000	108,518.7000	+0.210%	207	+0.811%
2025-06-27	108,375.4000	109,034.4000	107,730.0000	108,291.6000	-0.073%	675	+1.023%
2025-06-26	108,809.3000	109,719.7000	107,938.4000	108,370.8000	-0.403%	462	+0.949%
2025-06-25	107,491.3000	109,721.5000	107,215.6000	108,808.9000	+1.226%	849	+0.542%
2025-06-24	106,715.5000	107,660.5000	106,002.2000	107,491.3000	+0.727%	504	+1.775%
2025-06-23	102,157.4000	107,307.9000	100,754.0000	106,715.4000	+4.443%	1,041	+2.515%
2025-06-22	103,511.5000	104,691.4000	99,333.0000	102,175.9000	-1.257%	1,207	+7.069%
2025-06-21	104,808.6000	105,500.0000	102,218.7000	103,476.8000	-1.240%	376	+5.723%
2025-06-20	106,150.2000	108,056.3000	103,779.6000	104,775.6000	-1.295%	891	+4.413%
2025-06-19	106,458.3000	106,798.8000	105,410.7000	106,150.1000	-0.283%	282	+3.061%
2025-06-18	106,233.0000	107,217.8000	105,078.8000	106,451.3000	+0.216%	482	+2.769%
2025-06-17	108,475.0000	109,435.0000	105,001.2000	106,221.4000	-2.072%	864	+2.991%
2025-06-16	107,252.7000	110,662.8000	106,612.5000	108,468.6000	+1.135%	446	+0.858%
2025-06-15	107,115.5000	107,827.5000	106,100.0000	107,250.9000	+0.131%	146	+2.003%
2025-06-14	107,780.2000	107,907.3000	105,957.2000	107,110.7000	-0.621%	171	+2.136%
2025-06-13	107,338.9000	107,875.0000	104,232.3000	107,780.3000	+0.408%	709	+1.502%
2025-06-12	110,617.0000	110,772.6000	107,328.0000	107,342.5000	-2.967%	799	+1.916%
2025-06-11	112,326.0000	112,445.8000	110,049.3000	110,625.3000	-1.518%	252	-1.109%
2025-06-10	112,303.7000	112,518.4000	110,463.0000	112,330.2000	+0.019%	461	-2.610%
2025-06-09	107,895.2000	112,562.4000	107,400.9000	112,308.7000	+4.063%	624	-2.591%
2025-06-08	107,588.1000	108,671.4000	106,947.0000	107,924.1000	+0.309%	200	+1.367%
2025-06-07	106,437.9000	107,969.1000	105,974.8000	107,591.3000	+1.099%	140	+1.680%
2025-06-06	103,592.6000	107,422.4000	103,131.3000	106,422.0000	+2.731%	386	+2.797%
2025-06-05	106,887.7000	108,209.7000	102,450.0000	103,592.6000	-3.075%	545	+5.605%
2025-06-04	107,747.9000	108,367.9000	106,300.0000	106,878.9000	-0.812%	326	+2.358%
2025-06-03	108,427.9000	109,353.3000	107,284.3000	107,754.1000	-0.588%	540	+1.526%
2025-06-02	108,276.7000	108,517.5000	106,014.3000	108,391.0000	+0.113%	510	+0.930%
2025-06-01	107,164.0000	108,500.0000	106,303.5000	108,268.2000	+1.030%	223	+1.044%
2025-05-31	106,653.2000	107,493.5000	105,690.0000	107,163.9000	+0.489%	347	+2.086%
2025-05-30	108,253.8000	109,127.6000	106,249.2000	106,642.4000	-1.510%	454	+2.585%
2025-05-29	110,590.8000	111,812.7000	108,030.1000	108,277.8000	-2.073%	521	+1.035%
2025-05-28	111,793.5000	112,150.1000	109,544.5000	110,570.0000	-1.094%	297	-1.059%
2025-05-27	112,342.6000	113,666.0000	110,370.8000	111,793.5000	-0.500%	310	-2.142%
2025-05-26	111,855.3000	113,416.9000	111,499.8000	112,354.8000	+0.425%	330	-2.631%
2025-05-25	110,558.5000	112,171.3000	109,350.0000	111,879.4000	+1.186%	462	-2.217%
2025-05-24	110,115.1000	112,315.8000	109,706.4000	110,567.8000	+0.379%	278	-1.057%
2025-05-23	114,765.5000	114,900.0000	109,611.5000	110,150.7000	-4.021%	552	-0.683%
2025-05-22	112,702.4000	115,068.9000	112,246.7000	114,765.5000	+1.819%	842	-4.676%
2025-05-21	109,495.9000	113,779.0000	108,806.9000	112,715.4000	+2.960%	1,078	-2.942%
2025-05-20	108,135.3000	109,953.1000	106,746.7000	109,475.0000	+1.232%	363	-0.070%
2025-05-19	109,331.8000	109,966.8000	104,455.5000	108,142.8000	-1.061%	943	+1.162%
2025-05-18	105,506.0000	109,500.0000	105,476.9000	109,302.1000	+3.605%	727	+0.089%
2025-05-17	106,042.8000	106,249.2000	104,933.2000	105,499.1000	-0.510%	301	+3.697%
2025-05-16	106,339.8000	107,100.0000	105,519.1000	106,039.5000	-0.292%	206	+3.168%
2025-05-15	106,361.2000	106,749.2000	103,703.4000	106,350.5000	-0.005%	692	+2.866%
2025-05-14	107,067.2000	107,196.2000	105,423.2000	106,355.3000	-0.719%	199	+2.862%
2025-05-13	105,504.5000	107,952.6000	104,355.2000	107,125.8000	+1.520%	577	+2.122%
2025-05-12	107,009.3000	108,760.4000	103,420.0000	105,521.5000	-1.408%	624	+3.675%
2025-05-11	107,648.0000	107,900.0000	106,191.5000	107,028.6000	-0.558%	313	+2.215%
2025-05-10	105,594.2000	107,859.7000	105,431.7000	107,629.3000	+1.948%	237	+1.644%
2025-05-09	105,864.6000	106,938.0000	104,940.0000	105,572.9000	-0.295%	322	+3.624%
2025-05-08	99,165.8000	106,972.5000	99,025.0000	105,885.4000	+6.788%	942	+3.318%
2025-05-07	99,044.7000	99,896.8000	97,823.2000	99,154.9000	+0.141%	429	+10.331%
2025-05-06	97,064.3000	99,111.0000	95,598.3000	99,015.6000	+2.022%	350	+10.487%
2025-05-05	96,346.9000	97,548.0000	95,611.9000	97,053.1000	+0.678%	803	+12.721%
2025-05-04	98,226.9000	98,673.4000	96,175.4000	96,399.8000	-1.876%	291	+13.485%
2025-05-03	99,410.6000	99,460.2000	98,123.3000	98,242.8000	-1.183%	111	+11.356%
2025-05-02	99,055.6000	100,526.1000	98,989.0000	99,419.2000	+0.365%	336	+10.038%
2025-05-01	96,787.7000	100,148.3000	96,749.4000	99,058.0000	+2.340%	351	+10.439%
2025-04-30	96,941.1000	97,815.4000	95,500.0000	96,792.6000	-0.169%	341	+13.024%
2025-04-29	97,711.1000	98,151.8000	96,436.7000	96,956.6000	-0.750%	296	+12.833%
2025-04-28	96,378.0000	98,315.4000	95,302.1000	97,689.1000	+1.380%	469	+11.987%
2025-04-27	97,391.2000	98,044.3000	96,276.4000	96,359.3000	-1.041%	254	+13.532%
2025-04-26	97,410.6000	97,960.3000	96,603.5000	97,373.3000	-0.015%	259	+12.350%
2025-04-25	96,674.2000	98,673.4000	95,511.2000	97,387.7000	+0.733%	671	+12.333%
2025-04-24	96,381.9000	96,686.7000	94,290.3000	96,679.2000	+0.316%	531	+13.157%
2025-04-23	96,134.6000	97,501.1000	94,663.1000	96,374.7000	+0.276%	761	+13.514%
2025-04-22	89,845.2000	96,570.4000	89,411.6000	96,109.9000	+6.961%	790	+13.827%
2025-04-21	87,449.6000	90,851.0000	87,421.4000	89,854.9000	+2.733%	803	+21.751%
2025-04-20	87,554.9000	87,822.1000	86,296.4000	87,464.9000	-0.103%	359	+25.077%
2025-04-19	86,732.0000	88,040.9000	86,632.3000	87,554.9000	+0.905%	114	+24.949%
2025-04-18	87,282.8000	87,555.2000	86,605.6000	86,769.4000	-0.601%	95	+26.080%
2025-04-17	86,396.0000	87,782.9000	86,045.7000	87,293.9000	+1.039%	248	+25.323%
2025-04-16	85,985.6000	87,914.8000	85,423.4000	86,396.0000	+0.493%	448	+26.625%
2025-04-15	86,881.0000	88,822.2000	85,927.1000	85,971.8000	-1.027%	356	+27.250%
2025-04-14	86,142.5000	88,204.8000	86,055.1000	86,864.2000	+0.832%	494	+25.942%
2025-04-13	87,664.9000	88,511.0000	85,443.2000	86,147.4000	-1.745%	405	+26.990%
2025-04-12	85,550.2000	88,277.3000	85,066.0000	87,677.5000	+2.487%	677	+24.774%
2025-04-11	81,982.4000	86,393.9000	81,411.4000	85,550.2000	+4.352%	1,621	+27.877%
2025-04-10	85,614.2000	85,734.5000	80,966.9000	81,982.4000	-4.242%	1,157	+33.442%
2025-04-09	78,647.6000	86,514.1000	76,950.4000	85,614.3000	+8.859%	2,600	+27.781%
2025-04-08	81,537.8000	83,232.6000	78,605.2000	78,647.2000	-3.561%	758	+39.101%
2025-04-07	80,435.3000	83,495.9000	76,467.0000	81,551.1000	+1.429%	1,710	+34.148%
2025-04-06	86,032.9000	86,215.0000	79,092.1000	80,402.2000	-6.495%	911	+36.065%
2025-04-05	86,277.9000	87,200.1000	84,852.8000	85,987.2000	-0.337%	223	+27.227%
2025-04-04	85,700.7000	87,402.6000	84,128.4000	86,277.9000	+0.683%	907	+26.798%
2025-04-03	84,811.0000	86,344.7000	83,750.0000	85,692.6000	+1.013%	665	+27.664%
2025-04-02	87,680.5000	91,000.0000	84,693.1000	84,832.9000	-3.248%	775	+28.958%
2025-04-01	84,678.4000	88,098.6000	84,556.2000	87,680.5000	+3.541%	546	+24.770%
2025-03-31	84,634.8000	86,180.1000	83,469.6000	84,682.2000	+0.111%	576	+29.188%
2025-03-30	84,892.0000	85,809.9000	83,788.2000	84,588.5000	-0.332%	243	+29.331%
2025-03-29	86,821.2000	87,022.1000	83,938.5000	84,870.6000	-2.236%	275	+28.901%
2025-03-28	87,112.7000	88,000.0000	86,050.0000	86,811.3000	0.000%	318	+26.019%

.dark-mode .QqXsLP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqXsLP{ color: #333333; background-color: white; border: 2px solid #333333; }BTCUSD20250926Bitcoin September 26 2025 Futurescrypto

BTCUSD20250926
Bitcoin September 26 2025 Futures
crypto