Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
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
2022-06-07 30,352.7100 USD 3,667.4863 BTC 31,351.1000 USD 29,184.2500 USD 31,536.1100 USD 31,184.8300 USD
2022-06-06 31,200.0600 USD 2,482.8283 BTC 29,905.4600 USD 29,867.6300 USD 31,737.3100 USD 31,319.0800 USD
2022-06-05 29,895.8200 USD 558.3326 BTC 29,834.0600 USD 29,514.9600 USD 30,153.1800 USD 29,935.2400 USD
2022-06-04 29,711.8600 USD 472.8519 BTC 29,688.1700 USD 29,444.2100 USD 29,948.8400 USD 29,827.3700 USD
2022-06-03 29,868.7300 USD 1,155.8218 BTC 30,437.7700 USD 29,232.9900 USD 30,670.0700 USD 29,696.6400 USD
2022-06-02 30,058.7100 USD 1,228.2466 BTC 29,791.9600 USD 29,568.1300 USD 30,688.8200 USD 30,427.1700 USD
2022-06-01 30,646.5900 USD 2,622.8007 BTC 31,777.0600 USD 29,309.8400 USD 31,962.7900 USD 29,822.5800 USD
2022-05-31 31,707.6200 USD 1,630.5710 BTC 31,677.1300 USD 31,181.2600 USD 32,375.8100 USD 31,846.7200 USD
2022-05-30 30,748.5200 USD 3,226.0776 BTC 29,454.6900 USD 29,276.1500 USD 32,195.6800 USD 31,799.7400 USD
2022-05-29 29,164.5300 USD 909.1918 BTC 29,010.8200 USD 28,814.4600 USD 29,561.0400 USD 29,448.9400 USD
2022-05-28 28,860.4300 USD 728.5393 BTC 28,606.0800 USD 28,498.7300 USD 29,231.9000 USD 29,025.1000 USD
2022-05-27 28,856.1100 USD 2,113.3061 BTC 29,183.3900 USD 28,253.5700 USD 29,443.3500 USD 28,699.5500 USD
2022-05-26 29,107.8600 USD 2,849.4615 BTC 29,511.9500 USD 28,003.0000 USD 29,853.3400 USD 29,409.2600 USD
2022-05-25 29,747.7100 USD 1,525.0350 BTC 29,626.5300 USD 29,313.7800 USD 30,189.7000 USD 29,552.0400 USD
2022-05-24 29,260.0200 USD 1,490.0916 BTC 29,081.7600 USD 28,632.4000 USD 29,810.3800 USD 29,633.7100 USD
2022-05-23 29,980.8900 USD 2,168.7507 BTC 30,264.6600 USD 28,839.2900 USD 30,628.0000 USD 29,092.6900 USD
2022-05-22 29,921.4300 USD 1,308.2132 BTC 29,400.3400 USD 29,209.0300 USD 30,457.5800 USD 30,320.1100 USD
2022-05-21 29,324.1000 USD 491.3428 BTC 29,176.7000 USD 28,914.7000 USD 29,621.0100 USD 29,426.2800 USD