Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
28,352.0000 USD |
2,915.4804 BTC |
29,254.0000 USD |
27,666.0000 USD |
29,344.0000 USD |
28,088.0000 USD |
| 2023-04-30 |
29,519.0000 USD |
1,413.4506 BTC |
29,252.0000 USD |
29,115.0000 USD |
29,961.0000 USD |
29,311.0000 USD |
| 2023-04-29 |
29,299.0000 USD |
932.6134 BTC |
29,339.0000 USD |
29,061.0000 USD |
29,460.0000 USD |
29,256.0000 USD |
| 2023-04-28 |
29,257.0000 USD |
2,455.3211 BTC |
29,486.0000 USD |
28,922.0000 USD |
29,600.0000 USD |
29,346.0000 USD |
| 2023-04-27 |
29,210.0000 USD |
3,757.7341 BTC |
28,427.0000 USD |
28,359.0000 USD |
29,887.0000 USD |
29,439.0000 USD |
| 2023-04-26 |
28,639.0000 USD |
5,262.5919 BTC |
28,306.0000 USD |
27,242.0000 USD |
30,022.0000 USD |
28,338.0000 USD |
| 2023-04-25 |
27,608.0000 USD |
1,874.8336 BTC |
27,515.0000 USD |
27,197.0000 USD |
28,392.0000 USD |
28,325.0000 USD |
| 2023-04-24 |
27,426.0000 USD |
2,234.0172 BTC |
27,594.0000 USD |
26,981.0000 USD |
27,998.0000 USD |
27,524.0000 USD |
| 2023-04-23 |
27,564.0000 USD |
797.8500 BTC |
27,820.0000 USD |
27,347.0000 USD |
27,830.0000 USD |
27,595.0000 USD |
| 2023-04-22 |
27,552.0000 USD |
1,008.7052 BTC |
27,253.0000 USD |
27,137.0000 USD |
27,883.0000 USD |
27,827.0000 USD |
| 2023-04-21 |
27,817.0000 USD |
2,456.7737 BTC |
28,240.0000 USD |
27,140.0000 USD |
28,362.0000 USD |
27,253.0000 USD |
| 2023-04-20 |
28,571.0000 USD |
2,498.6554 BTC |
28,814.0000 USD |
28,005.0000 USD |
29,098.0000 USD |
28,250.0000 USD |
| 2023-04-19 |
29,371.0000 USD |
3,859.2734 BTC |
30,388.0000 USD |
28,603.0000 USD |
30,423.0000 USD |
28,846.0000 USD |
| 2023-04-18 |
29,976.0000 USD |
1,828.2843 BTC |
29,452.0000 USD |
29,122.0000 USD |
30,483.0000 USD |
30,375.0000 USD |
| 2023-04-17 |
29,635.0000 USD |
2,073.7861 BTC |
30,328.0000 USD |
29,247.0000 USD |
30,337.0000 USD |
29,428.0000 USD |
| 2023-04-16 |
30,352.0000 USD |
624.8482 BTC |
30,327.0000 USD |
30,157.0000 USD |
30,567.0000 USD |
30,364.0000 USD |
| 2023-04-15 |
30,414.0000 USD |
560.6411 BTC |
30,498.0000 USD |
30,249.0000 USD |
30,620.0000 USD |
30,332.0000 USD |
| 2023-04-14 |
30,589.0000 USD |
2,552.0980 BTC |
30,411.0000 USD |
30,001.0000 USD |
31,035.0000 USD |
30,445.0000 USD |
| 2023-04-13 |
30,268.0000 USD |
1,501.6005 BTC |
29,914.0000 USD |
29,889.0000 USD |
30,614.0000 USD |
30,367.0000 USD |
| 2023-04-12 |
30,055.0000 USD |
1,927.5044 BTC |
30,255.0000 USD |
29,689.0000 USD |
30,503.0000 USD |
29,898.0000 USD |
| 2023-04-11 |
30,136.0000 USD |
2,703.7549 BTC |
29,657.0000 USD |
29,617.0000 USD |
30,575.0000 USD |
30,275.0000 USD |
| 2023-04-10 |
29,012.0000 USD |
2,634.3428 BTC |
28,353.0000 USD |
28,184.0000 USD |
29,789.0000 USD |
29,694.0000 USD |
| 2023-04-09 |
28,163.0000 USD |
708.0334 BTC |
27,968.0000 USD |
27,833.0000 USD |
28,544.0000 USD |
28,359.0000 USD |
| 2023-04-08 |
28,042.0000 USD |
417.9768 BTC |
27,931.0000 USD |
27,891.0000 USD |
28,174.0000 USD |
27,972.0000 USD |
| 2023-04-07 |
27,949.0000 USD |
436.3083 BTC |
28,054.0000 USD |
27,797.0000 USD |
28,118.0000 USD |
27,928.0000 USD |
| 2023-04-06 |
27,969.0000 USD |
1,063.4371 BTC |
28,181.0000 USD |
27,723.0000 USD |
28,217.0000 USD |
28,038.0000 USD |
| 2023-04-05 |
28,328.0000 USD |
1,576.4942 BTC |
28,179.0000 USD |
27,823.0000 USD |
28,782.0000 USD |
28,217.0000 USD |
| 2023-04-04 |
28,126.0000 USD |
1,299.7876 BTC |
27,820.0000 USD |
27,686.0000 USD |
28,447.0000 USD |
28,152.0000 USD |
| 2023-04-03 |
27,934.0000 USD |
2,375.9736 BTC |
28,179.0000 USD |
27,236.0000 USD |
28,506.0000 USD |
27,807.0000 USD |
| 2023-04-02 |
28,194.0000 USD |
668.7187 BTC |
28,469.0000 USD |
27,891.0000 USD |
28,544.0000 USD |
28,125.0000 USD |
| 2023-04-01 |
28,502.0000 USD |
664.7942 BTC |
28,476.0000 USD |
28,237.0000 USD |
28,816.0000 USD |
28,524.0000 USD |
| 2023-03-31 |
28,208.0000 USD |
2,303.6133 BTC |
28,036.0000 USD |
27,533.0000 USD |
28,653.0000 USD |
28,500.0000 USD |
| 2023-03-30 |
28,413.0000 USD |
2,911.8637 BTC |
28,353.0000 USD |
27,706.0000 USD |
29,170.0000 USD |
28,044.0000 USD |
| 2023-03-29 |
28,226.0000 USD |
2,162.2750 BTC |
27,272.0000 USD |
27,258.0000 USD |
28,650.0000 USD |
28,395.0000 USD |
| 2023-03-28 |
27,051.0000 USD |
2,133.1093 BTC |
27,142.0000 USD |
26,647.0000 USD |
27,514.0000 USD |
27,282.0000 USD |
| 2023-03-27 |
27,337.0000 USD |
2,265.1253 BTC |
27,992.0000 USD |
26,541.0000 USD |
28,051.0000 USD |
27,171.0000 USD |
| 2023-03-26 |
27,859.0000 USD |
1,096.5387 BTC |
27,493.0000 USD |
27,453.0000 USD |
28,217.0000 USD |
28,028.0000 USD |
| 2023-03-25 |
27,521.0000 USD |
963.9346 BTC |
27,497.0000 USD |
27,210.0000 USD |
27,810.0000 USD |
27,494.0000 USD |
| 2023-03-24 |
27,921.0000 USD |
2,793.9157 BTC |
28,352.0000 USD |
27,043.0000 USD |
29,380.0000 USD |
27,477.0000 USD |
| 2023-03-23 |
28,005.0000 USD |
3,196.0070 BTC |
27,320.0000 USD |
27,187.0000 USD |
28,818.0000 USD |
28,358.0000 USD |
| 2023-03-22 |
27,892.0000 USD |
5,029.0587 BTC |
28,184.0000 USD |
26,688.0000 USD |
28,936.0000 USD |
27,326.0000 USD |
| 2023-03-21 |
28,050.0000 USD |
2,949.2402 BTC |
27,808.0000 USD |
27,436.0000 USD |
28,497.0000 USD |
28,189.0000 USD |
| 2023-03-20 |
27,976.0000 USD |
4,016.5309 BTC |
28,081.0000 USD |
27,231.0000 USD |
28,567.0000 USD |
27,793.0000 USD |
| 2023-03-19 |
27,685.0000 USD |
2,673.9312 BTC |
26,992.0000 USD |
26,899.0000 USD |
28,474.0000 USD |
28,180.0000 USD |
| 2023-03-18 |
27,327.0000 USD |
2,934.1116 BTC |
27,466.0000 USD |
26,707.0000 USD |
27,776.0000 USD |
26,972.0000 USD |
| 2023-03-17 |
26,555.0000 USD |
5,157.4450 BTC |
25,051.0000 USD |
24,954.0000 USD |
27,818.0000 USD |
27,409.0000 USD |
| 2023-03-16 |
24,793.0000 USD |
2,460.2929 BTC |
24,361.0000 USD |
24,229.0000 USD |
25,217.0000 USD |
25,047.0000 USD |
| 2023-03-15 |
24,662.0000 USD |
4,314.2497 BTC |
24,745.0000 USD |
23,940.0000 USD |
25,273.0000 USD |
24,388.0000 USD |
| 2023-03-14 |
25,112.0000 USD |
7,968.6379 BTC |
24,210.0000 USD |
24,070.0000 USD |
26,533.0000 USD |
24,750.0000 USD |
| 2023-03-13 |
23,168.0000 USD |
6,752.5300 BTC |
22,190.0000 USD |
21,900.0000 USD |
24,618.0000 USD |
24,151.0000 USD |