Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2022-10-13 18,823.0000 USD 2,920.4217 BTC 19,156.0000 USD 18,183.0000 USD 19,504.0000 USD 19,386.0000 USD
2022-10-12 19,114.0000 USD 872.1839 BTC 19,061.0000 USD 18,967.0000 USD 19,229.0000 USD 19,156.0000 USD
2022-10-11 19,063.0000 USD 1,334.4246 BTC 19,131.0000 USD 18,853.0000 USD 19,265.0000 USD 19,051.0000 USD
2022-10-10 19,263.0000 USD 1,052.8403 BTC 19,436.0000 USD 19,029.0000 USD 19,525.0000 USD 19,137.0000 USD
2022-10-09 19,477.0000 USD 708.2715 BTC 19,421.0000 USD 19,324.0000 USD 19,604.0000 USD 19,437.0000 USD
2022-10-08 19,437.0000 USD 521.2899 BTC 19,533.0000 USD 19,259.0000 USD 19,624.0000 USD 19,407.0000 USD
2022-10-07 19,716.0000 USD 1,292.8224 BTC 19,960.0000 USD 19,335.0000 USD 20,056.0000 USD 19,527.0000 USD
2022-10-06 20,125.0000 USD 1,442.7663 BTC 20,161.0000 USD 19,864.0000 USD 20,447.0000 USD 19,951.0000 USD
2022-10-05 20,043.0000 USD 1,787.5130 BTC 20,343.0000 USD 19,735.0000 USD 20,366.0000 USD 20,157.0000 USD
2022-10-04 20,086.0000 USD 2,456.8123 BTC 19,633.0000 USD 19,497.0000 USD 20,469.0000 USD 20,343.0000 USD
2022-10-03 19,400.0000 USD 1,108.4298 BTC 19,060.0000 USD 18,975.0000 USD 19,715.0000 USD 19,639.0000 USD
2022-10-02 19,143.0000 USD 516.5384 BTC 19,306.0000 USD 18,931.0000 USD 19,395.0000 USD 19,055.0000 USD
2022-10-01 19,313.0000 USD 380.7822 BTC 19,419.0000 USD 19,174.0000 USD 19,484.0000 USD 19,307.0000 USD
2022-09-30 19,585.0000 USD 2,444.9590 BTC 19,593.0000 USD 19,152.0000 USD 20,171.0000 USD 19,473.0000 USD
2022-09-29 19,321.0000 USD 1,809.9906 BTC 19,413.0000 USD 18,852.0000 USD 19,630.0000 USD 19,607.0000 USD
2022-09-28 19,072.0000 USD 3,827.3994 BTC 19,085.0000 USD 18,461.0000 USD 19,770.0000 USD 19,406.0000 USD
2022-09-27 19,651.0000 USD 4,422.4516 BTC 19,233.0000 USD 18,822.0000 USD 20,381.0000 USD 19,107.0000 USD
2022-09-26 19,035.0000 USD 3,175.3771 BTC 18,809.0000 USD 18,690.0000 USD 19,313.0000 USD 19,167.0000 USD
2022-09-25 18,922.0000 USD 972.6244 BTC 18,919.0000 USD 18,636.0000 USD 19,182.0000 USD 18,814.0000 USD
2022-09-24 19,062.0000 USD 929.9068 BTC 19,291.0000 USD 18,817.0000 USD 19,386.0000 USD 18,914.0000 USD
2022-09-23 18,987.0000 USD 2,588.8289 BTC 19,411.0000 USD 18,533.0000 USD 19,491.0000 USD 19,330.0000 USD
2022-09-22 19,012.0000 USD 2,607.9869 BTC 18,458.0000 USD 18,368.0000 USD 19,541.0000 USD 19,431.0000 USD
2022-09-21 19,029.0000 USD 5,334.3627 BTC 18,877.0000 USD 18,157.0000 USD 19,902.0000 USD 18,507.0000 USD
2022-09-20 19,083.0000 USD 2,543.0758 BTC 19,535.0000 USD 18,717.0000 USD 19,634.0000 USD 18,871.0000 USD
2022-09-19 18,942.0000 USD 3,420.3835 BTC 19,418.0000 USD 18,271.0000 USD 19,679.0000 USD 19,552.0000 USD
2022-09-18 19,746.0000 USD 1,606.2935 BTC 20,116.0000 USD 19,343.0000 USD 20,132.0000 USD 19,414.0000 USD
2022-09-17 19,967.0000 USD 963.4908 BTC 19,802.0000 USD 19,738.0000 USD 20,187.0000 USD 20,126.0000 USD
2022-09-16 19,668.0000 USD 2,497.7100 BTC 19,704.0000 USD 19,330.0000 USD 19,887.0000 USD 19,763.0000 USD
2022-09-15 19,951.0000 USD 2,535.7893 BTC 20,226.0000 USD 19,500.0000 USD 20,432.0000 USD 19,711.0000 USD
2022-09-14 20,179.0000 USD 2,790.6749 BTC 20,175.0000 USD 19,623.0000 USD 20,526.0000 USD 20,220.0000 USD
2022-09-13 21,376.0000 USD 3,916.8378 BTC 22,396.0000 USD 19,862.0000 USD 22,781.0000 USD 20,183.0000 USD
2022-09-12 22,133.0000 USD 2,499.4609 BTC 21,836.0000 USD 21,565.0000 USD 22,485.0000 USD 22,393.0000 USD
2022-09-11 21,619.0000 USD 832.4074 BTC 21,663.0000 USD 21,360.0000 USD 21,871.0000 USD 21,735.0000 USD
2022-09-10 21,419.0000 USD 1,381.2019 BTC 21,371.0000 USD 21,125.0000 USD 21,814.0000 USD 21,724.0000 USD
2022-09-09 20,746.0000 USD 4,008.0488 BTC 19,327.0000 USD 19,303.0000 USD 21,610.0000 USD 21,409.0000 USD
2022-09-08 19,255.0000 USD 1,829.0089 BTC 19,301.0000 USD 19,023.0000 USD 19,454.0000 USD 19,334.0000 USD
2022-09-07 18,975.0000 USD 1,906.1663 BTC 18,808.0000 USD 18,540.0000 USD 19,456.0000 USD 19,311.0000 USD
2022-09-06 19,293.0000 USD 3,199.9845 BTC 19,799.0000 USD 18,669.0000 USD 20,181.0000 USD 18,846.0000 USD
2022-09-05 19,788.0000 USD 976.7439 BTC 20,014.0000 USD 19,634.0000 USD 20,051.0000 USD 19,834.0000 USD
2022-09-04 19,804.0000 USD 467.2865 BTC 19,840.0000 USD 19,586.0000 USD 20,025.0000 USD 20,006.0000 USD
2022-09-03 19,824.0000 USD 457.3118 BTC 19,950.0000 USD 19,667.0000 USD 20,053.0000 USD 19,803.0000 USD
2022-09-02 20,100.0000 USD 1,703.2707 BTC 20,133.0000 USD 19,762.0000 USD 20,440.0000 USD 19,936.0000 USD
2022-09-01 19,935.0000 USD 1,841.6215 BTC 20,049.0000 USD 19,573.0000 USD 20,202.0000 USD 20,140.0000 USD
2022-08-31 20,179.0000 USD 2,279.3895 BTC 19,836.0000 USD 19,757.0000 USD 20,490.0000 USD 19,982.0000 USD
2022-08-30 20,053.0000 USD 2,055.0983 BTC 20,300.0000 USD 19,552.0000 USD 20,575.0000 USD 19,804.0000 USD
2022-08-29 19,977.4600 USD 1,344.8339 BTC 19,571.0000 USD 19,526.0000 USD 20,415.0000 USD 20,285.0000 USD
2022-08-28 19,907.3100 USD 857.3104 BTC 20,044.0000 USD 19,583.0000 USD 20,159.0000 USD 19,607.0000 USD
2022-08-27 20,114.5000 USD 1,399.4992 BTC 20,242.0000 USD 19,766.0000 USD 20,376.0000 USD 20,061.0000 USD
2022-08-26 21,051.6200 USD 3,466.3901 BTC 21,550.0000 USD 20,119.0000 USD 21,870.0000 USD 20,207.0000 USD
2022-08-25 21,603.6700 USD 1,192.6723 BTC 21,364.0000 USD 21,319.0000 USD 21,813.0000 USD 21,579.0000 USD