Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2022-12-02 16,965.0000 USD 2,326.7017 BTC 16,976.0000 USD 16,800.0000 USD 17,102.0000 USD 17,072.0000 USD
2022-12-01 17,049.0000 USD 3,218.3143 BTC 17,166.0000 USD 16,864.0000 USD 17,250.0000 USD 16,960.0000 USD
2022-11-30 16,912.0000 USD 4,422.2965 BTC 16,437.0000 USD 16,430.0000 USD 17,223.0000 USD 17,201.0000 USD
2022-11-29 16,397.0000 USD 2,305.8143 BTC 16,205.0000 USD 16,102.0000 USD 16,529.0000 USD 16,436.0000 USD
2022-11-28 16,199.0000 USD 3,256.8681 BTC 16,420.0000 USD 16,004.0000 USD 16,477.0000 USD 16,213.0000 USD
2022-11-27 16,522.0000 USD 1,189.4282 BTC 16,451.0000 USD 16,402.0000 USD 16,587.0000 USD 16,421.0000 USD
2022-11-26 16,547.0000 USD 1,511.8968 BTC 16,511.0000 USD 16,387.0000 USD 16,685.0000 USD 16,461.0000 USD
2022-11-25 16,483.0000 USD 2,023.3375 BTC 16,589.0000 USD 16,339.0000 USD 16,605.0000 USD 16,537.0000 USD
2022-11-24 16,603.0000 USD 2,203.5826 BTC 16,594.0000 USD 16,456.0000 USD 16,783.0000 USD 16,581.0000 USD
2022-11-23 16,462.0000 USD 3,459.7880 BTC 16,199.0000 USD 16,150.0000 USD 16,640.0000 USD 16,554.0000 USD
2022-11-22 15,947.0000 USD 3,712.6551 BTC 15,757.0000 USD 15,613.0000 USD 16,281.0000 USD 16,172.0000 USD
2022-11-21 15,957.0000 USD 5,633.3959 BTC 16,250.0000 USD 15,479.0000 USD 16,269.0000 USD 15,764.0000 USD
2022-11-20 16,507.0000 USD 1,878.6231 BTC 16,687.0000 USD 16,169.0000 USD 16,730.0000 USD 16,265.0000 USD
2022-11-19 16,635.0000 USD 1,337.3156 BTC 16,683.0000 USD 16,548.0000 USD 16,799.0000 USD 16,702.0000 USD
2022-11-18 16,734.0000 USD 2,664.2626 BTC 16,687.0000 USD 16,540.0000 USD 16,971.0000 USD 16,687.0000 USD
2022-11-17 16,594.0000 USD 2,459.2542 BTC 16,655.0000 USD 16,412.0000 USD 16,724.0000 USD 16,689.0000 USD
2022-11-16 16,633.0000 USD 4,029.9572 BTC 16,875.0000 USD 16,371.0000 USD 16,980.0000 USD 16,636.0000 USD
2022-11-15 16,810.0000 USD 5,866.9518 BTC 16,586.0000 USD 16,511.0000 USD 17,095.0000 USD 16,849.0000 USD
2022-11-14 16,462.0000 USD 7,961.8751 BTC 16,300.0000 USD 15,784.0000 USD 17,130.0000 USD 16,593.0000 USD
2022-11-13 16,573.0000 USD 2,685.6355 BTC 16,788.0000 USD 16,263.0000 USD 17,240.0000 USD 16,317.0000 USD
2022-11-12 16,827.0000 USD 2,016.5807 BTC 17,020.0000 USD 16,610.0000 USD 17,065.0000 USD 16,760.0000 USD
2022-11-11 16,937.0000 USD 5,536.6285 BTC 17,548.0000 USD 16,394.0000 USD 17,645.0000 USD 16,875.0000 USD
2022-11-10 16,963.0000 USD 8,403.7374 BTC 15,900.0000 USD 15,748.0000 USD 18,150.0000 USD 17,524.0000 USD
2022-11-09 17,245.0000 USD 8,328.9764 BTC 18,546.0000 USD 15,632.0000 USD 18,642.0000 USD 15,751.0000 USD
2022-11-08 19,076.0000 USD 11,960.3623 BTC 20,591.0000 USD 17,114.0000 USD 20,669.0000 USD 18,435.0000 USD
2022-11-07 20,741.0000 USD 1,420.7831 BTC 20,899.0000 USD 20,400.0000 USD 21,070.0000 USD 20,586.0000 USD
2022-11-06 21,169.0000 USD 541.2233 BTC 21,299.0000 USD 20,899.0000 USD 21,364.0000 USD 20,923.0000 USD
2022-11-05 21,326.0000 USD 776.2899 BTC 21,152.0000 USD 21,089.0000 USD 21,473.0000 USD 21,280.0000 USD
2022-11-04 20,860.0000 USD 3,510.8971 BTC 20,209.0000 USD 20,184.0000 USD 21,290.0000 USD 21,157.0000 USD
2022-11-03 20,250.0000 USD 1,001.2695 BTC 20,152.0000 USD 20,039.0000 USD 20,387.0000 USD 20,199.0000 USD
2022-11-02 20,435.0000 USD 2,291.8711 BTC 20,480.0000 USD 20,055.0000 USD 20,802.0000 USD 20,154.0000 USD
2022-11-01 20,502.0000 USD 1,275.2676 BTC 20,493.0000 USD 20,334.0000 USD 20,681.0000 USD 20,486.0000 USD
2022-10-31 20,498.0000 USD 1,839.4041 BTC 20,631.0000 USD 20,243.0000 USD 20,833.0000 USD 20,479.0000 USD
2022-10-30 20,706.0000 USD 676.4134 BTC 20,820.0000 USD 20,525.0000 USD 20,931.0000 USD 20,634.0000 USD
2022-10-29 20,833.0000 USD 1,213.5339 BTC 20,596.0000 USD 20,566.0000 USD 21,078.0000 USD 20,819.0000 USD
2022-10-28 20,411.0000 USD 1,827.5977 BTC 20,295.0000 USD 20,008.0000 USD 20,750.0000 USD 20,599.0000 USD
2022-10-27 20,591.0000 USD 1,676.6674 BTC 20,771.0000 USD 20,210.0000 USD 20,872.0000 USD 20,297.0000 USD
2022-10-26 20,597.0000 USD 2,708.0874 BTC 20,096.0000 USD 20,062.0000 USD 21,012.0000 USD 20,756.0000 USD
2022-10-25 19,833.0000 USD 2,804.3518 BTC 19,332.0000 USD 19,222.0000 USD 20,418.0000 USD 20,119.0000 USD
2022-10-24 19,352.0000 USD 1,154.8927 BTC 19,576.0000 USD 19,169.0000 USD 19,588.0000 USD 19,328.0000 USD
2022-10-23 19,391.0000 USD 1,197.1464 BTC 19,208.0000 USD 19,079.0000 USD 19,689.0000 USD 19,566.0000 USD
2022-10-22 19,186.0000 USD 455.6252 BTC 19,166.0000 USD 19,118.0000 USD 19,250.0000 USD 19,205.0000 USD
2022-10-21 19,002.0000 USD 1,920.3736 BTC 19,043.0000 USD 18,660.0000 USD 19,245.0000 USD 19,178.0000 USD
2022-10-20 19,124.0000 USD 1,496.0979 BTC 19,128.0000 USD 18,913.0000 USD 19,340.0000 USD 18,994.0000 USD
2022-10-19 19,208.0000 USD 1,312.6360 BTC 19,329.0000 USD 19,078.0000 USD 19,366.0000 USD 19,139.0000 USD
2022-10-18 19,467.0000 USD 1,518.3760 BTC 19,547.0000 USD 19,099.0000 USD 19,700.0000 USD 19,347.0000 USD
2022-10-17 19,433.0000 USD 1,142.8501 BTC 19,262.0000 USD 19,160.0000 USD 19,672.0000 USD 19,564.0000 USD
2022-10-16 19,225.0000 USD 415.5289 BTC 19,072.0000 USD 19,049.0000 USD 19,425.0000 USD 19,285.0000 USD
2022-10-15 19,128.0000 USD 331.1248 BTC 19,184.0000 USD 18,990.0000 USD 19,229.0000 USD 19,060.0000 USD
2022-10-14 19,556.0000 USD 1,322.3134 BTC 19,374.0000 USD 19,083.0000 USD 19,947.0000 USD 19,187.0000 USD