Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2023-05-22 26,811.0000 USD 1,134.5897 BTC 26,753.0000 USD 26,547.0000 USD 27,078.0000 USD 26,873.0000 USD
2023-05-21 26,950.0000 USD 674.5638 BTC 27,123.0000 USD 26,688.0000 USD 27,277.0000 USD 26,799.0000 USD
2023-05-20 26,978.0000 USD 582.8945 BTC 26,889.0000 USD 26,840.0000 USD 27,153.0000 USD 27,085.0000 USD
2023-05-19 26,886.0000 USD 1,285.7460 BTC 26,824.0000 USD 26,651.0000 USD 27,176.0000 USD 26,896.0000 USD
2023-05-18 27,051.0000 USD 1,975.2003 BTC 27,413.0000 USD 26,374.0000 USD 27,481.0000 USD 26,873.0000 USD
2023-05-17 26,869.0000 USD 2,653.1307 BTC 27,037.0000 USD 26,550.0000 USD 27,488.0000 USD 27,396.0000 USD
2023-05-16 27,070.0000 USD 1,730.8533 BTC 27,166.0000 USD 26,868.0000 USD 27,300.0000 USD 27,042.0000 USD
2023-05-15 27,310.0000 USD 1,804.5066 BTC 26,933.0000 USD 26,736.0000 USD 27,666.0000 USD 27,188.0000 USD
2023-05-14 26,933.0000 USD 1,348.1195 BTC 26,805.0000 USD 26,598.0000 USD 27,202.0000 USD 26,930.0000 USD
2023-05-13 26,866.0000 USD 1,261.3057 BTC 26,816.0000 USD 26,710.0000 USD 27,052.0000 USD 26,792.0000 USD
2023-05-12 26,364.0000 USD 4,849.6423 BTC 26,987.0000 USD 25,800.0000 USD 27,093.0000 USD 26,776.0000 USD
2023-05-11 27,250.0000 USD 2,111.6117 BTC 27,624.0000 USD 26,720.0000 USD 27,676.0000 USD 26,931.0000 USD
2023-05-10 27,736.0000 USD 2,850.3761 BTC 27,648.0000 USD 26,842.0000 USD 28,328.0000 USD 27,625.0000 USD
2023-05-09 27,603.0000 USD 1,575.1838 BTC 27,688.0000 USD 27,372.0000 USD 27,841.0000 USD 27,660.0000 USD
2023-05-08 27,873.0000 USD 3,005.6021 BTC 28,485.0000 USD 27,290.0000 USD 28,814.0000 USD 27,664.0000 USD
2023-05-07 28,936.0000 USD 938.8013 BTC 28,909.0000 USD 28,717.0000 USD 29,194.0000 USD 28,814.0000 USD
2023-05-06 29,092.0000 USD 1,443.3286 BTC 29,537.0000 USD 28,422.0000 USD 29,851.0000 USD 28,872.0000 USD
2023-05-05 29,281.0000 USD 1,921.8133 BTC 28,860.0000 USD 28,832.0000 USD 29,701.0000 USD 29,533.0000 USD
2023-05-04 28,980.0000 USD 1,658.8458 BTC 29,043.0000 USD 28,691.0000 USD 29,378.0000 USD 28,829.0000 USD
2023-05-03 28,559.0000 USD 2,840.6645 BTC 28,682.0000 USD 28,138.0000 USD 29,276.0000 USD 28,998.0000 USD
2023-05-02 28,364.0000 USD 1,928.1501 BTC 28,079.0000 USD 27,876.0000 USD 28,894.0000 USD 28,674.0000 USD
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