Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
21,621.5200 USD |
925.4332 BTC |
21,592.6900 USD |
21,311.3600 USD |
21,955.1800 USD |
21,586.5800 USD |
| 2022-07-08 |
21,802.8200 USD |
3,290.2644 BTC |
21,620.8500 USD |
21,164.0700 USD |
22,401.0000 USD |
21,836.5000 USD |
| 2022-07-07 |
21,154.1100 USD |
3,424.3678 BTC |
20,546.2900 USD |
20,237.5800 USD |
21,847.2500 USD |
21,626.4900 USD |
| 2022-07-06 |
20,195.2400 USD |
2,093.3550 BTC |
20,164.6500 USD |
19,750.1600 USD |
20,648.7600 USD |
20,553.8300 USD |
| 2022-07-05 |
19,991.7900 USD |
2,883.9035 BTC |
20,209.0200 USD |
19,281.8200 USD |
20,720.0000 USD |
20,172.8200 USD |
| 2022-07-04 |
19,674.9000 USD |
2,017.6247 BTC |
19,296.8800 USD |
19,032.4400 USD |
20,319.8800 USD |
20,234.5000 USD |
| 2022-07-03 |
19,187.6800 USD |
1,438.2223 BTC |
19,232.7600 USD |
18,763.9600 USD |
19,616.4300 USD |
19,293.9000 USD |
| 2022-07-02 |
19,230.1100 USD |
1,508.6074 BTC |
19,263.4100 USD |
18,960.0000 USD |
19,425.0800 USD |
19,225.8300 USD |
| 2022-07-01 |
19,706.0400 USD |
4,424.6071 BTC |
19,960.6100 USD |
18,944.6900 USD |
20,895.0800 USD |
19,239.4700 USD |
| 2022-06-30 |
19,183.5900 USD |
4,118.4975 BTC |
20,098.0000 USD |
18,595.6000 USD |
20,131.0600 USD |
19,483.0600 USD |
| 2022-06-29 |
20,109.2600 USD |
1,604.7048 BTC |
20,253.8800 USD |
19,827.0000 USD |
20,398.9900 USD |
20,081.9000 USD |
| 2022-06-28 |
20,744.1800 USD |
2,046.4188 BTC |
20,722.2700 USD |
20,176.0000 USD |
21,178.7300 USD |
20,187.7900 USD |
| 2022-06-27 |
20,987.0200 USD |
1,652.3229 BTC |
21,029.1900 USD |
20,491.2800 USD |
21,516.8500 USD |
20,724.0300 USD |
| 2022-06-26 |
21,401.2000 USD |
1,460.4164 BTC |
21,486.6700 USD |
20,968.8500 USD |
21,868.0000 USD |
21,021.3300 USD |
| 2022-06-25 |
21,281.5600 USD |
1,178.7227 BTC |
21,229.6600 USD |
20,890.0000 USD |
21,586.6700 USD |
21,459.4600 USD |
| 2022-06-24 |
21,071.9400 USD |
2,452.1607 BTC |
21,102.7500 USD |
20,713.7700 USD |
21,538.4000 USD |
21,205.0200 USD |
| 2022-06-23 |
20,602.7000 USD |
2,564.5563 BTC |
19,977.2400 USD |
19,869.6300 USD |
21,204.1400 USD |
21,069.6200 USD |
| 2022-06-22 |
20,291.8000 USD |
4,210.5900 BTC |
20,710.0100 USD |
19,743.9900 USD |
20,863.4400 USD |
19,959.9100 USD |
| 2022-06-21 |
21,024.2500 USD |
3,541.5010 BTC |
20,555.4400 USD |
20,332.0700 USD |
21,708.7600 USD |
20,703.6400 USD |
| 2022-06-20 |
20,348.4600 USD |
5,117.7463 BTC |
20,557.2000 USD |
19,616.1000 USD |
21,036.8900 USD |
20,615.1000 USD |
| 2022-06-19 |
19,376.2400 USD |
5,119.3682 BTC |
18,952.1400 USD |
17,930.7000 USD |
20,783.4800 USD |
20,508.7200 USD |
| 2022-06-18 |
18,890.7600 USD |
7,896.8917 BTC |
20,428.1900 USD |
17,592.7800 USD |
20,758.0000 USD |
18,983.6900 USD |
| 2022-06-17 |
20,666.1500 USD |
3,636.1795 BTC |
20,387.6600 USD |
20,220.1600 USD |
21,325.0600 USD |
20,434.1800 USD |
| 2022-06-16 |
21,223.9300 USD |
4,892.2653 BTC |
22,563.8200 USD |
20,200.0000 USD |
22,957.0100 USD |
20,373.8700 USD |
| 2022-06-15 |
21,169.3200 USD |
13,638.0964 BTC |
22,077.8300 USD |
20,079.7200 USD |
22,756.0000 USD |
22,499.7300 USD |
| 2022-06-14 |
22,081.4000 USD |
8,771.3645 BTC |
22,407.5300 USD |
20,816.3500 USD |
23,288.8800 USD |
21,994.5600 USD |
| 2022-06-13 |
24,059.1500 USD |
12,651.2092 BTC |
26,538.6300 USD |
21,910.2600 USD |
26,845.6300 USD |
22,434.3500 USD |
| 2022-06-12 |
27,523.7900 USD |
2,548.7636 BTC |
28,397.3800 USD |
26,616.0000 USD |
28,523.0600 USD |
26,719.7700 USD |
| 2022-06-11 |
28,717.7300 USD |
1,588.7016 BTC |
29,065.6600 USD |
28,085.7500 USD |
29,403.6200 USD |
28,221.5500 USD |
| 2022-06-10 |
29,528.5300 USD |
2,550.8014 BTC |
30,068.5300 USD |
28,832.8300 USD |
30,333.8100 USD |
29,105.5700 USD |
| 2022-06-09 |
30,213.5700 USD |
960.5418 BTC |
30,190.3100 USD |
29,920.5600 USD |
30,672.5600 USD |
30,051.9900 USD |
| 2022-06-08 |
30,415.9100 USD |
1,910.6377 BTC |
31,108.3000 USD |
29,831.8500 USD |
31,310.5300 USD |
30,195.8800 USD |