Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-12 |
21,242.0000 USD |
3,599.7723 BTC |
20,615.0000 USD |
20,456.0000 USD |
22,269.0000 USD |
22,193.0000 USD |
| 2023-03-11 |
20,391.0000 USD |
3,588.5345 BTC |
20,226.0000 USD |
19,893.0000 USD |
20,874.0000 USD |
20,550.0000 USD |
| 2023-03-10 |
19,981.0000 USD |
4,656.7939 BTC |
20,368.0000 USD |
19,569.0000 USD |
20,378.0000 USD |
20,251.0000 USD |
| 2023-03-09 |
20,935.0000 USD |
3,368.1747 BTC |
21,697.0000 USD |
20,043.0000 USD |
21,824.0000 USD |
20,350.0000 USD |
| 2023-03-08 |
22,018.0000 USD |
1,486.3793 BTC |
22,197.0000 USD |
21,590.0000 USD |
22,275.0000 USD |
21,734.0000 USD |
| 2023-03-07 |
22,248.0000 USD |
1,837.2624 BTC |
22,414.0000 USD |
21,931.0000 USD |
22,547.0000 USD |
22,201.0000 USD |
| 2023-03-06 |
22,410.0000 USD |
1,166.0345 BTC |
22,427.0000 USD |
22,263.0000 USD |
22,590.0000 USD |
22,428.0000 USD |
| 2023-03-05 |
22,432.0000 USD |
947.9505 BTC |
22,347.0000 USD |
22,212.0000 USD |
22,652.0000 USD |
22,419.0000 USD |
| 2023-03-04 |
22,325.0000 USD |
608.3107 BTC |
22,359.0000 USD |
22,170.0000 USD |
22,401.0000 USD |
22,346.0000 USD |
| 2023-03-03 |
22,432.0000 USD |
2,872.1363 BTC |
23,469.0000 USD |
22,000.0000 USD |
23,478.0000 USD |
22,352.0000 USD |
| 2023-03-02 |
23,443.0000 USD |
1,090.9112 BTC |
23,632.0000 USD |
23,206.0000 USD |
23,791.0000 USD |
23,466.0000 USD |
| 2023-03-01 |
23,613.0000 USD |
1,751.9809 BTC |
23,146.0000 USD |
23,040.0000 USD |
23,990.0000 USD |
23,650.0000 USD |
| 2023-02-28 |
23,346.0000 USD |
1,178.4271 BTC |
23,497.0000 USD |
23,048.0000 USD |
23,594.0000 USD |
23,123.0000 USD |
| 2023-02-27 |
23,477.0000 USD |
1,743.6795 BTC |
23,560.0000 USD |
23,126.0000 USD |
23,890.0000 USD |
23,520.0000 USD |
| 2023-02-26 |
23,374.0000 USD |
1,019.4205 BTC |
23,166.0000 USD |
23,068.0000 USD |
23,678.0000 USD |
23,563.0000 USD |
| 2023-02-25 |
23,032.0000 USD |
863.1500 BTC |
23,186.0000 USD |
22,770.0000 USD |
23,215.0000 USD |
23,177.0000 USD |
| 2023-02-24 |
23,445.0000 USD |
2,760.7836 BTC |
23,939.0000 USD |
22,865.0000 USD |
24,124.0000 USD |
23,192.0000 USD |
| 2023-02-23 |
24,070.0000 USD |
1,997.9474 BTC |
24,188.0000 USD |
23,636.0000 USD |
24,590.0000 USD |
23,953.0000 USD |
| 2023-02-22 |
23,996.0000 USD |
1,953.9183 BTC |
24,450.0000 USD |
23,594.0000 USD |
24,474.0000 USD |
24,212.0000 USD |
| 2023-02-21 |
24,664.0000 USD |
2,509.2102 BTC |
24,843.0000 USD |
24,165.0000 USD |
25,250.0000 USD |
24,421.0000 USD |
| 2023-02-20 |
24,662.0000 USD |
1,857.9288 BTC |
24,271.0000 USD |
23,862.0000 USD |
25,118.0000 USD |
24,805.0000 USD |
| 2023-02-19 |
24,673.0000 USD |
1,688.2658 BTC |
24,638.0000 USD |
24,275.0000 USD |
25,183.0000 USD |
24,286.0000 USD |
| 2023-02-18 |
24,625.0000 USD |
720.4949 BTC |
24,577.0000 USD |
24,450.0000 USD |
24,869.0000 USD |
24,661.0000 USD |
| 2023-02-17 |
24,174.0000 USD |
3,389.3162 BTC |
23,518.0000 USD |
23,369.0000 USD |
25,014.0000 USD |
24,583.0000 USD |
| 2023-02-16 |
24,569.0000 USD |
3,632.0155 BTC |
24,332.0000 USD |
23,521.0000 USD |
25,270.0000 USD |
23,577.0000 USD |
| 2023-02-15 |
23,272.0000 USD |
2,303.0571 BTC |
22,208.0000 USD |
22,064.0000 USD |
24,374.0000 USD |
24,314.0000 USD |
| 2023-02-14 |
21,924.0000 USD |
2,037.5402 BTC |
21,790.0000 USD |
21,569.0000 USD |
22,316.0000 USD |
22,234.0000 USD |
| 2023-02-13 |
21,637.0000 USD |
1,915.9540 BTC |
21,790.0000 USD |
21,376.0000 USD |
21,897.0000 USD |
21,810.0000 USD |