Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-24 |
21,482.4400 USD |
1,778.9764 BTC |
21,523.0000 USD |
21,142.0000 USD |
21,892.0000 USD |
21,437.0000 USD |
| 2022-08-23 |
21,378.5600 USD |
1,312.8082 BTC |
21,404.0000 USD |
20,899.0000 USD |
21,672.0000 USD |
21,559.0000 USD |
| 2022-08-22 |
21,223.4000 USD |
1,427.4925 BTC |
21,517.0000 USD |
20,901.0000 USD |
21,533.0000 USD |
21,398.0000 USD |
| 2022-08-21 |
21,418.5300 USD |
1,061.4218 BTC |
21,150.0000 USD |
21,070.0000 USD |
21,778.0000 USD |
21,575.0000 USD |
| 2022-08-20 |
21,088.7700 USD |
1,488.9345 BTC |
20,840.0000 USD |
20,769.0000 USD |
21,368.0000 USD |
21,128.0000 USD |
| 2022-08-19 |
21,734.1400 USD |
3,554.5105 BTC |
23,192.0000 USD |
20,822.0000 USD |
23,208.0000 USD |
20,846.0000 USD |
| 2022-08-18 |
23,422.6900 USD |
855.3718 BTC |
23,348.0000 USD |
23,237.0000 USD |
23,593.0000 USD |
23,293.0000 USD |
| 2022-08-17 |
23,661.8500 USD |
1,812.8539 BTC |
23,866.0000 USD |
23,176.0000 USD |
24,448.0000 USD |
23,353.0000 USD |
| 2022-08-16 |
23,926.3300 USD |
790.8870 BTC |
24,103.0000 USD |
23,673.0000 USD |
24,250.0000 USD |
23,854.0000 USD |
| 2022-08-15 |
24,320.6600 USD |
1,765.3507 BTC |
24,324.0000 USD |
23,782.0000 USD |
25,212.0000 USD |
24,084.0000 USD |
| 2022-08-14 |
24,628.6300 USD |
1,355.7689 BTC |
24,459.0000 USD |
24,161.0000 USD |
25,053.0000 USD |
24,363.0000 USD |
| 2022-08-13 |
24,561.8800 USD |
894.0703 BTC |
24,421.0000 USD |
24,301.0000 USD |
24,900.0000 USD |
24,430.0000 USD |
| 2022-08-12 |
23,988.2500 USD |
1,258.8166 BTC |
23,957.0000 USD |
23,615.0000 USD |
24,459.0000 USD |
24,429.0000 USD |
| 2022-08-11 |
24,426.4700 USD |
1,963.0769 BTC |
23,961.0000 USD |
23,867.0000 USD |
24,921.0000 USD |
23,941.0000 USD |
| 2022-08-10 |
23,683.4100 USD |
2,251.8590 BTC |
23,151.6800 USD |
22,668.5700 USD |
24,228.0000 USD |
23,952.0000 USD |
| 2022-08-09 |
23,380.5900 USD |
1,209.5835 BTC |
23,811.2900 USD |
22,880.2200 USD |
23,927.4400 USD |
23,154.5400 USD |
| 2022-08-08 |
23,817.5300 USD |
1,849.0358 BTC |
23,177.7200 USD |
23,169.6400 USD |
24,246.0600 USD |
23,821.1900 USD |
| 2022-08-07 |
23,148.8500 USD |
700.9776 BTC |
22,946.0000 USD |
22,855.1400 USD |
23,411.5500 USD |
23,115.9700 USD |
| 2022-08-06 |
23,186.2700 USD |
739.2182 BTC |
23,326.5000 USD |
22,919.7600 USD |
23,354.5400 USD |
22,985.9300 USD |
| 2022-08-05 |
23,085.1200 USD |
2,036.8794 BTC |
22,630.1400 USD |
22,587.9400 USD |
23,478.0000 USD |
23,194.6900 USD |
| 2022-08-04 |
22,832.8400 USD |
1,538.2142 BTC |
22,830.3700 USD |
22,400.0000 USD |
23,228.7700 USD |
22,624.4600 USD |
| 2022-08-03 |
23,201.9300 USD |
1,303.9570 BTC |
22,997.0700 USD |
22,686.1200 USD |
23,642.1400 USD |
22,789.2300 USD |
| 2022-08-02 |
23,007.6500 USD |
1,438.5492 BTC |
23,291.6700 USD |
22,665.9800 USD |
23,468.3300 USD |
23,078.9500 USD |
| 2022-08-01 |
23,208.7700 USD |
1,300.7137 BTC |
23,287.3800 USD |
22,861.0000 USD |
23,511.5000 USD |
23,365.8600 USD |
| 2022-07-31 |
23,720.2700 USD |
1,624.1482 BTC |
23,652.5300 USD |
23,241.0000 USD |
24,190.0900 USD |
23,316.3400 USD |
| 2022-07-30 |
24,057.2200 USD |
1,740.8421 BTC |
23,777.8500 USD |
23,523.2900 USD |
24,676.0000 USD |
23,644.5800 USD |
| 2022-07-29 |
23,901.1100 USD |
2,472.5892 BTC |
23,856.9100 USD |
23,438.5000 USD |
24,445.0000 USD |
23,920.0400 USD |
| 2022-07-28 |
23,374.6100 USD |
3,469.5314 BTC |
22,972.2200 USD |
22,600.0000 USD |
24,198.9500 USD |
23,845.5000 USD |
| 2022-07-27 |
22,081.4400 USD |
2,978.2708 BTC |
21,266.1400 USD |
21,047.7000 USD |
23,112.9000 USD |
22,824.3700 USD |
| 2022-07-26 |
21,010.5000 USD |
2,039.8890 BTC |
21,314.2600 USD |
20,700.1300 USD |
21,478.3000 USD |
21,250.0000 USD |
| 2022-07-25 |
21,925.3000 USD |
2,123.9862 BTC |
22,589.4700 USD |
21,250.0000 USD |
22,673.6800 USD |
21,372.0700 USD |
| 2022-07-24 |
22,672.7400 USD |
690.6641 BTC |
22,468.7000 USD |
22,272.2300 USD |
23,006.7700 USD |
22,725.8600 USD |
| 2022-07-23 |
22,428.4400 USD |
1,008.2035 BTC |
22,696.1900 USD |
21,944.4700 USD |
23,005.6800 USD |
22,481.7400 USD |
| 2022-07-22 |
23,181.4700 USD |
2,027.3013 BTC |
23,166.0900 USD |
22,512.4200 USD |
23,760.8700 USD |
22,697.9800 USD |
| 2022-07-21 |
22,919.6800 USD |
2,277.2089 BTC |
23,217.0000 USD |
22,340.3400 USD |
23,430.3300 USD |
23,120.7600 USD |
| 2022-07-20 |
23,603.1100 USD |
4,045.0382 BTC |
23,392.0400 USD |
22,893.9500 USD |
24,280.3000 USD |
23,299.4700 USD |
| 2022-07-19 |
22,677.7100 USD |
4,776.5037 BTC |
22,439.6300 USD |
21,578.4500 USD |
23,800.0000 USD |
23,409.6600 USD |
| 2022-07-18 |
21,982.2400 USD |
4,098.3145 BTC |
20,786.7600 USD |
20,755.5400 USD |
22,760.0400 USD |
22,344.4300 USD |
| 2022-07-17 |
21,215.6700 USD |
1,494.6894 BTC |
21,198.3400 USD |
20,751.0800 USD |
21,664.5200 USD |
20,839.7200 USD |
| 2022-07-16 |
21,001.0800 USD |
1,739.8299 BTC |
20,823.7000 USD |
20,472.6800 USD |
21,577.0000 USD |
21,177.5200 USD |
| 2022-07-15 |
20,830.6900 USD |
1,586.7362 BTC |
20,569.1700 USD |
20,368.7000 USD |
21,186.3500 USD |
20,762.0400 USD |
| 2022-07-14 |
20,267.0800 USD |
2,580.3013 BTC |
20,225.2400 USD |
19,608.4700 USD |
20,880.0000 USD |
20,575.2200 USD |
| 2022-07-13 |
19,589.1000 USD |
3,181.6577 BTC |
19,337.9100 USD |
18,905.5500 USD |
20,367.8800 USD |
20,181.5200 USD |
| 2022-07-12 |
19,709.0100 USD |
1,727.7186 BTC |
19,948.5500 USD |
19,237.4200 USD |
20,036.2400 USD |
19,360.0200 USD |
| 2022-07-11 |
20,423.5000 USD |
1,379.9497 BTC |
20,851.1400 USD |
19,869.0000 USD |
20,872.5100 USD |
19,971.7600 USD |
| 2022-07-10 |
21,090.4200 USD |
1,403.9740 BTC |
21,581.9800 USD |
20,629.9900 USD |
21,599.4600 USD |
20,835.8800 USD |