Identifier on Bitfinex: tBTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
41,920.6229 USD |
3,371.1761 BTC |
41,687.2124 USD |
41,240.0000 USD |
42,801.0000 USD |
42,417.0000 USD |
| 2022-01-08 |
41,843.5000 USD |
4,140.8099 BTC |
41,555.4167 USD |
40,556.0000 USD |
42,319.8251 USD |
41,758.8420 USD |
| 2022-01-07 |
41,799.8052 USD |
7,273.1598 BTC |
43,101.3552 USD |
40,586.0000 USD |
43,135.7708 USD |
41,733.0000 USD |
| 2022-01-06 |
43,003.6008 USD |
3,311.9342 BTC |
43,457.0000 USD |
42,412.0000 USD |
43,781.0000 USD |
43,131.0000 USD |
| 2022-01-05 |
45,289.3759 USD |
5,864.1404 BTC |
45,830.0000 USD |
43,437.0000 USD |
47,058.0000 USD |
43,717.0000 USD |
| 2022-01-04 |
45,878.5000 USD |
3,787.8138 BTC |
46,449.6156 USD |
45,568.0000 USD |
47,671.8628 USD |
45,865.0000 USD |
| 2022-01-03 |
46,490.0000 USD |
2,576.0817 BTC |
47,304.2351 USD |
45,689.0000 USD |
47,578.0000 USD |
46,457.1282 USD |
| 2022-01-02 |
47,271.5730 USD |
1,837.3161 BTC |
47,746.0000 USD |
46,648.0000 USD |
48,012.0000 USD |
47,364.0000 USD |
| 2022-01-01 |
47,233.7797 USD |
2,055.4550 BTC |
46,209.0000 USD |
46,203.0000 USD |
47,957.0000 USD |
47,416.6899 USD |
| 2021-12-31 |
47,290.4538 USD |
4,224.0216 BTC |
47,148.0000 USD |
45,664.1436 USD |
48,650.0000 USD |
46,409.0000 USD |
| 2021-12-30 |
47,055.1503 USD |
3,017.6458 BTC |
46,464.0000 USD |
45,947.0000 USD |
47,911.0000 USD |
47,283.0000 USD |
| 2021-12-29 |
47,486.8391 USD |
3,287.8343 BTC |
47,556.0000 USD |
46,622.0000 USD |
48,166.0000 USD |
47,247.7751 USD |
| 2021-12-28 |
48,911.7448 USD |
5,291.1417 BTC |
50,713.7086 USD |
47,321.0000 USD |
50,714.0000 USD |
47,489.0000 USD |
| 2021-12-27 |
51,253.1391 USD |
3,483.1034 BTC |
50,805.0000 USD |
50,482.4749 USD |
52,085.0000 USD |
50,925.0000 USD |
| 2021-12-26 |
50,300.1787 USD |
2,763.0435 BTC |
50,435.0697 USD |
49,433.0000 USD |
51,300.0000 USD |
51,250.0000 USD |
| 2021-12-25 |
50,802.9460 USD |
1,921.9279 BTC |
50,830.0000 USD |
50,182.0000 USD |
51,171.0000 USD |
50,561.0000 USD |
| 2021-12-24 |
50,770.5000 USD |
2,594.5747 BTC |
50,834.0000 USD |
50,405.0000 USD |
51,842.0000 USD |
50,780.0000 USD |
| 2021-12-23 |
49,531.6264 USD |
4,421.0191 BTC |
48,625.0000 USD |
48,078.0000 USD |
51,413.1230 USD |
50,689.0000 USD |
| 2021-12-22 |
48,702.5000 USD |
3,140.6815 BTC |
48,926.4806 USD |
48,459.7504 USD |
49,588.0000 USD |
48,686.0000 USD |
| 2021-12-21 |
48,364.2633 USD |
4,439.8732 BTC |
46,915.0000 USD |
46,683.0000 USD |
49,369.0000 USD |
49,128.0000 USD |
| 2021-12-20 |
46,928.5000 USD |
5,524.7349 BTC |
46,698.0000 USD |
45,600.0000 USD |
47,541.0000 USD |
46,891.0000 USD |
| 2021-12-19 |
47,345.6245 USD |
4,954.5436 BTC |
46,869.7896 USD |
46,458.0000 USD |
48,364.0000 USD |
47,083.0000 USD |
| 2021-12-18 |
46,878.5000 USD |
3,637.9972 BTC |
46,163.0000 USD |
45,523.0000 USD |
47,483.0000 USD |
46,847.0000 USD |
| 2021-12-17 |
46,317.0000 USD |
5,710.9208 BTC |
47,659.0000 USD |
45,539.0000 USD |
48,038.0000 USD |
46,419.0000 USD |
| 2021-12-16 |
48,623.0208 USD |
3,477.6471 BTC |
48,901.8276 USD |
47,543.0000 USD |
49,480.0000 USD |
47,771.0000 USD |
| 2021-12-15 |
48,212.6605 USD |
6,581.8478 BTC |
48,392.0000 USD |
46,600.0000 USD |
49,520.0000 USD |
49,122.6287 USD |
| 2021-12-14 |
48,233.5000 USD |
5,449.0587 BTC |
46,757.7975 USD |
46,356.2100 USD |
48,684.0000 USD |
48,393.0000 USD |
| 2021-12-13 |
47,780.3185 USD |
8,403.8260 BTC |
50,116.7755 USD |
45,788.0000 USD |
50,234.0000 USD |
47,149.0000 USD |
| 2021-12-12 |
49,641.4075 USD |
3,510.5676 BTC |
49,427.0000 USD |
48,690.0000 USD |
50,800.0000 USD |
50,214.0000 USD |
| 2021-12-11 |
48,331.4849 USD |
5,166.6710 BTC |
47,195.0000 USD |
46,872.0000 USD |
49,522.0000 USD |
49,500.0000 USD |
| 2021-12-10 |
47,555.0000 USD |
7,517.5853 BTC |
47,598.0000 USD |
47,337.0000 USD |
50,212.0000 USD |
47,357.0000 USD |
| 2021-12-09 |
49,006.8689 USD |
4,664.0704 BTC |
50,506.0000 USD |
47,408.0000 USD |
50,844.0000 USD |
47,778.0000 USD |
| 2021-12-08 |
49,964.3149 USD |
4,017.5655 BTC |
50,641.0000 USD |
48,726.0000 USD |
51,275.0000 USD |
50,547.0000 USD |
| 2021-12-07 |
50,618.5000 USD |
3,902.0478 BTC |
50,504.5718 USD |
50,095.0000 USD |
51,970.0000 USD |
50,593.0000 USD |
| 2021-12-06 |
48,766.4586 USD |
8,006.5056 BTC |
49,475.4929 USD |
47,167.0000 USD |
50,988.0000 USD |
50,501.0000 USD |
| 2021-12-05 |
49,227.5000 USD |
4,779.5771 BTC |
49,243.0000 USD |
47,860.0000 USD |
49,769.0000 USD |
49,289.0000 USD |
| 2021-12-04 |
49,146.5000 USD |
22,020.1489 BTC |
53,667.0000 USD |
41,634.0000 USD |
53,879.0000 USD |
49,098.8701 USD |
| 2021-12-03 |
53,770.5000 USD |
10,672.0429 BTC |
56,520.0000 USD |
51,333.0000 USD |
57,599.0000 USD |
53,822.0000 USD |
| 2021-12-02 |
56,604.0173 USD |
4,380.9522 BTC |
57,239.0000 USD |
55,842.0000 USD |
57,390.0000 USD |
56,628.0000 USD |
| 2021-12-01 |
57,125.5000 USD |
5,077.5347 BTC |
56,988.8293 USD |
56,505.0000 USD |
59,055.0000 USD |
57,146.0000 USD |
| 2021-11-30 |
57,529.9352 USD |
6,362.2431 BTC |
57,841.0000 USD |
55,899.0000 USD |
59,174.0000 USD |
57,225.0000 USD |
| 2021-11-29 |
57,597.4502 USD |
4,978.3429 BTC |
57,329.0000 USD |
56,764.0000 USD |
58,888.0000 USD |
57,952.0000 USD |
| 2021-11-28 |
57,224.0000 USD |
4,907.0874 BTC |
54,781.0000 USD |
53,458.0000 USD |
57,469.0000 USD |
57,227.0000 USD |
| 2021-11-27 |
54,884.5000 USD |
2,944.2114 BTC |
53,825.0000 USD |
53,711.0000 USD |
55,329.0000 USD |
54,901.0000 USD |
| 2021-11-26 |
55,144.7890 USD |
11,751.6924 BTC |
59,017.1136 USD |
53,555.0000 USD |
59,238.0000 USD |
54,145.0000 USD |
| 2021-11-25 |
58,338.2793 USD |
3,711.5144 BTC |
57,159.0000 USD |
57,067.0000 USD |
59,423.4263 USD |
58,798.0000 USD |
| 2021-11-24 |
56,706.1689 USD |
4,798.0922 BTC |
57,579.6226 USD |
55,894.5162 USD |
57,762.0000 USD |
57,089.0000 USD |
| 2021-11-23 |
56,601.1207 USD |
8,473.6145 BTC |
56,282.0000 USD |
55,453.0000 USD |
57,869.0000 USD |
57,691.0000 USD |
| 2021-11-22 |
56,392.5000 USD |
8,825.2680 BTC |
58,702.0000 USD |
55,714.0000 USD |
59,456.0000 USD |
56,370.0000 USD |
| 2021-11-21 |
59,170.5000 USD |
2,272.0714 BTC |
59,774.0000 USD |
58,603.0000 USD |
60,050.0000 USD |
59,249.0000 USD |