Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
17,178.0000 USD |
2,257.6990 BTC |
17,113.0000 USD |
16,879.0000 USD |
17,418.0000 USD |
16,973.0000 USD |
| 2022-12-04 |
17,028.0000 USD |
1,598.6888 BTC |
16,893.0000 USD |
16,886.0000 USD |
17,195.0000 USD |
17,100.0000 USD |
| 2022-12-03 |
16,974.0000 USD |
1,173.4428 BTC |
17,095.0000 USD |
16,868.0000 USD |
17,150.0000 USD |
16,909.0000 USD |
| 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 |