Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
96,215.0000 USD |
2,085.3192 BTC |
97,245.0000 USD |
94,335.0000 USD |
97,376.0000 USD |
95,561.0000 USD |
| 2024-12-21 |
97,767.0000 USD |
1,761.4662 BTC |
97,745.0000 USD |
96,399.0000 USD |
99,514.0000 USD |
97,086.0000 USD |
| 2024-12-20 |
95,742.0000 USD |
2,692.2685 BTC |
97,416.0000 USD |
92,118.0000 USD |
98,123.0000 USD |
97,587.0000 USD |
| 2024-12-19 |
99,480.0000 USD |
3,493.9117 BTC |
100,133.0000 USD |
95,537.0000 USD |
102,747.0000 USD |
97,656.0000 USD |
| 2024-12-18 |
103,233.0000 USD |
2,504.2897 BTC |
106,214.0000 USD |
100,050.0000 USD |
106,523.0000 USD |
100,051.0000 USD |
| 2024-12-17 |
106,784.0000 USD |
1,398.1534 BTC |
106,109.0000 USD |
105,363.0000 USD |
108,364.0000 USD |
106,156.0000 USD |
| 2024-12-16 |
105,563.0000 USD |
2,287.4751 BTC |
104,476.0000 USD |
103,322.0000 USD |
107,821.0000 USD |
105,657.0000 USD |
| 2024-12-15 |
102,898.0000 USD |
1,300.4967 BTC |
101,408.0000 USD |
101,243.0000 USD |
105,149.0000 USD |
104,848.0000 USD |
| 2024-12-14 |
101,555.0000 USD |
583.3125 BTC |
101,433.0000 USD |
100,643.0000 USD |
102,643.0000 USD |
101,072.0000 USD |
| 2024-12-13 |
100,672.0000 USD |
1,009.3367 BTC |
99,998.0000 USD |
99,250.0000 USD |
101,918.0000 USD |
101,295.0000 USD |
| 2024-12-12 |
100,874.0000 USD |
1,411.0425 BTC |
101,238.0000 USD |
99,309.0000 USD |
102,582.0000 USD |
100,076.0000 USD |
| 2024-12-11 |
99,303.0000 USD |
2,166.6771 BTC |
96,658.0000 USD |
95,725.0000 USD |
101,961.0000 USD |
101,266.0000 USD |
| 2024-12-10 |
96,481.0000 USD |
2,091.9751 BTC |
97,318.0000 USD |
94,306.0000 USD |
98,300.0000 USD |
96,731.0000 USD |
| 2024-12-09 |
98,033.0000 USD |
2,533.5113 BTC |
101,188.0000 USD |
94,249.0000 USD |
101,407.0000 USD |
97,340.0000 USD |
| 2024-12-08 |
99,840.0000 USD |
1,029.4766 BTC |
99,969.0000 USD |
98,752.0000 USD |
100,785.0000 USD |
100,667.0000 USD |
| 2024-12-07 |
99,818.0000 USD |
642.5816 BTC |
99,898.0000 USD |
99,121.0000 USD |
100,744.0000 USD |
99,896.0000 USD |
| 2024-12-06 |
99,749.0000 USD |
2,614.0341 BTC |
96,968.0000 USD |
96,463.0000 USD |
102,098.0000 USD |
99,941.0000 USD |
| 2024-12-05 |
99,853.0000 USD |
7,367.9639 BTC |
98,751.0000 USD |
92,092.0000 USD |
103,647.0000 USD |
96,672.0000 USD |
| 2024-12-04 |
97,042.0000 USD |
4,234.6011 BTC |
95,926.0000 USD |
94,661.0000 USD |
99,250.0000 USD |
98,951.0000 USD |
| 2024-12-03 |
95,530.0000 USD |
3,581.9065 BTC |
95,858.0000 USD |
93,590.0000 USD |
96,301.0000 USD |
96,055.0000 USD |
| 2024-12-02 |
95,985.0000 USD |
3,224.8764 BTC |
97,260.0000 USD |
94,403.0000 USD |
98,200.0000 USD |
95,874.0000 USD |
| 2024-12-01 |
96,889.0000 USD |
881.0545 BTC |
96,471.0000 USD |
95,758.0000 USD |
97,880.0000 USD |
97,306.0000 USD |
| 2024-11-30 |
96,778.0000 USD |
649.7793 BTC |
97,510.0000 USD |
96,112.0000 USD |
97,527.0000 USD |
96,411.0000 USD |
| 2024-11-29 |
97,370.0000 USD |
2,428.4094 BTC |
95,670.0000 USD |
95,410.0000 USD |
98,745.0000 USD |
97,328.0000 USD |
| 2024-11-28 |
95,495.0000 USD |
2,068.6569 BTC |
95,945.0000 USD |
94,670.0000 USD |
96,658.0000 USD |
95,943.0000 USD |
| 2024-11-27 |
94,581.0000 USD |
3,019.0225 BTC |
91,929.0000 USD |
91,629.0000 USD |
97,353.0000 USD |
95,892.0000 USD |
| 2024-11-26 |
92,875.0000 USD |
3,817.8346 BTC |
93,006.0000 USD |
90,742.0000 USD |
94,999.0000 USD |
92,109.0000 USD |
| 2024-11-25 |
95,699.0000 USD |
2,984.5434 BTC |
98,021.0000 USD |
92,584.0000 USD |
98,966.0000 USD |
92,900.0000 USD |
| 2024-11-24 |
97,167.0000 USD |
1,813.5475 BTC |
97,765.0000 USD |
95,796.0000 USD |
98,660.0000 USD |
98,114.0000 USD |
| 2024-11-23 |
98,319.0000 USD |
1,726.4547 BTC |
99,010.0000 USD |
97,226.0000 USD |
99,035.0000 USD |
97,751.0000 USD |
| 2024-11-22 |
98,838.0000 USD |
4,660.2012 BTC |
98,451.0000 USD |
97,236.0000 USD |
99,800.0000 USD |
98,816.0000 USD |
| 2024-11-21 |
96,951.0000 USD |
7,449.9589 BTC |
94,374.0000 USD |
93,868.0000 USD |
99,121.0000 USD |
98,283.0000 USD |
| 2024-11-20 |
93,199.0000 USD |
9,075.7716 BTC |
92,434.0000 USD |
91,407.0000 USD |
94,942.0000 USD |
94,122.0000 USD |
| 2024-11-19 |
92,301.0000 USD |
3,884.5261 BTC |
90,514.0000 USD |
90,407.0000 USD |
94,057.0000 USD |
92,343.0000 USD |
| 2024-11-18 |
91,165.0000 USD |
4,032.1219 BTC |
89,865.0000 USD |
89,319.0000 USD |
92,624.0000 USD |
91,423.0000 USD |
| 2024-11-17 |
90,277.0000 USD |
2,127.9211 BTC |
90,643.0000 USD |
88,709.0000 USD |
91,429.0000 USD |
89,458.0000 USD |
| 2024-11-16 |
90,980.0000 USD |
1,524.7156 BTC |
91,069.0000 USD |
90,100.0000 USD |
91,778.0000 USD |
90,539.0000 USD |
| 2024-11-15 |
89,293.0000 USD |
4,395.5836 BTC |
87,298.0000 USD |
86,685.0000 USD |
91,909.0000 USD |
91,458.0000 USD |
| 2024-11-14 |
89,381.0000 USD |
3,812.3269 BTC |
90,498.0000 USD |
86,885.0000 USD |
91,804.0000 USD |
87,361.0000 USD |
| 2024-11-13 |
89,955.0000 USD |
7,467.3930 BTC |
88,038.0000 USD |
86,263.0000 USD |
93,483.0000 USD |
89,877.0000 USD |
| 2024-11-12 |
87,883.0000 USD |
8,131.4371 BTC |
88,771.0000 USD |
85,121.0000 USD |
90,243.0000 USD |
88,026.0000 USD |
| 2024-11-11 |
84,653.0000 USD |
6,272.2573 BTC |
80,426.0000 USD |
80,018.0000 USD |
88,824.0000 USD |
88,782.0000 USD |
| 2024-11-10 |
78,746.0000 USD |
2,014.7186 BTC |
76,707.0000 USD |
76,169.0000 USD |
81,100.0000 USD |
80,809.0000 USD |
| 2024-11-09 |
76,374.0000 USD |
824.4669 BTC |
76,560.0000 USD |
75,648.0000 USD |
76,821.0000 USD |
76,652.0000 USD |
| 2024-11-08 |
76,416.0000 USD |
2,493.8894 BTC |
75,918.0000 USD |
75,665.0000 USD |
77,270.0000 USD |
76,521.0000 USD |
| 2024-11-07 |
75,852.0000 USD |
3,342.3157 BTC |
75,638.0000 USD |
74,479.0000 USD |
76,990.0000 USD |
75,946.0000 USD |
| 2024-11-06 |
74,038.0000 USD |
7,762.1894 BTC |
69,396.0000 USD |
69,284.0000 USD |
76,481.0000 USD |
75,665.0000 USD |
| 2024-11-05 |
69,376.0000 USD |
2,370.2367 BTC |
67,817.0000 USD |
67,443.0000 USD |
70,538.0000 USD |
69,337.0000 USD |
| 2024-11-04 |
68,076.0000 USD |
2,581.9109 BTC |
68,738.0000 USD |
66,798.0000 USD |
69,444.0000 USD |
67,816.0000 USD |
| 2024-11-03 |
68,419.0000 USD |
1,962.5114 BTC |
69,339.0000 USD |
67,459.0000 USD |
69,354.0000 USD |
68,828.0000 USD |