Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
95,530.0000 USD |
3,581.9065 BTC |
95,858.0000 USD |
93,590.0000 USD |
96,301.0000 USD |
96,055.0000 USD |
| 2024-12-02 |
95,985.0000 USD |
3,224.8764 BTC |
97,260.0000 USD |
94,403.0000 USD |
98,200.0000 USD |
95,874.0000 USD |
| 2024-12-01 |
96,889.0000 USD |
881.0545 BTC |
96,471.0000 USD |
95,758.0000 USD |
97,880.0000 USD |
97,306.0000 USD |
| 2024-11-30 |
96,778.0000 USD |
649.7793 BTC |
97,510.0000 USD |
96,112.0000 USD |
97,527.0000 USD |
96,411.0000 USD |
| 2024-11-29 |
97,370.0000 USD |
2,428.4094 BTC |
95,670.0000 USD |
95,410.0000 USD |
98,745.0000 USD |
97,328.0000 USD |
| 2024-11-28 |
95,495.0000 USD |
2,068.6569 BTC |
95,945.0000 USD |
94,670.0000 USD |
96,658.0000 USD |
95,943.0000 USD |
| 2024-11-27 |
94,581.0000 USD |
3,019.0225 BTC |
91,929.0000 USD |
91,629.0000 USD |
97,353.0000 USD |
95,892.0000 USD |
| 2024-11-26 |
92,875.0000 USD |
3,817.8346 BTC |
93,006.0000 USD |
90,742.0000 USD |
94,999.0000 USD |
92,109.0000 USD |
| 2024-11-25 |
95,699.0000 USD |
2,984.5434 BTC |
98,021.0000 USD |
92,584.0000 USD |
98,966.0000 USD |
92,900.0000 USD |
| 2024-11-24 |
97,167.0000 USD |
1,813.5475 BTC |
97,765.0000 USD |
95,796.0000 USD |
98,660.0000 USD |
98,114.0000 USD |
| 2024-11-23 |
98,319.0000 USD |
1,726.4547 BTC |
99,010.0000 USD |
97,226.0000 USD |
99,035.0000 USD |
97,751.0000 USD |
| 2024-11-22 |
98,838.0000 USD |
4,660.2012 BTC |
98,451.0000 USD |
97,236.0000 USD |
99,800.0000 USD |
98,816.0000 USD |
| 2024-11-21 |
96,951.0000 USD |
7,449.9589 BTC |
94,374.0000 USD |
93,868.0000 USD |
99,121.0000 USD |
98,283.0000 USD |
| 2024-11-20 |
93,199.0000 USD |
9,075.7716 BTC |
92,434.0000 USD |
91,407.0000 USD |
94,942.0000 USD |
94,122.0000 USD |
| 2024-11-19 |
92,301.0000 USD |
3,884.5261 BTC |
90,514.0000 USD |
90,407.0000 USD |
94,057.0000 USD |
92,343.0000 USD |
| 2024-11-18 |
91,165.0000 USD |
4,032.1219 BTC |
89,865.0000 USD |
89,319.0000 USD |
92,624.0000 USD |
91,423.0000 USD |
| 2024-11-17 |
90,277.0000 USD |
2,127.9211 BTC |
90,643.0000 USD |
88,709.0000 USD |
91,429.0000 USD |
89,458.0000 USD |
| 2024-11-16 |
90,980.0000 USD |
1,524.7156 BTC |
91,069.0000 USD |
90,100.0000 USD |
91,778.0000 USD |
90,539.0000 USD |
| 2024-11-15 |
89,293.0000 USD |
4,395.5836 BTC |
87,298.0000 USD |
86,685.0000 USD |
91,909.0000 USD |
91,458.0000 USD |
| 2024-11-14 |
89,381.0000 USD |
3,812.3269 BTC |
90,498.0000 USD |
86,885.0000 USD |
91,804.0000 USD |
87,361.0000 USD |
| 2024-11-13 |
89,955.0000 USD |
7,467.3930 BTC |
88,038.0000 USD |
86,263.0000 USD |
93,483.0000 USD |
89,877.0000 USD |
| 2024-11-12 |
87,883.0000 USD |
8,131.4371 BTC |
88,771.0000 USD |
85,121.0000 USD |
90,243.0000 USD |
88,026.0000 USD |
| 2024-11-11 |
84,653.0000 USD |
6,272.2573 BTC |
80,426.0000 USD |
80,018.0000 USD |
88,824.0000 USD |
88,782.0000 USD |
| 2024-11-10 |
78,746.0000 USD |
2,014.7186 BTC |
76,707.0000 USD |
76,169.0000 USD |
81,100.0000 USD |
80,809.0000 USD |
| 2024-11-09 |
76,374.0000 USD |
824.4669 BTC |
76,560.0000 USD |
75,648.0000 USD |
76,821.0000 USD |
76,652.0000 USD |
| 2024-11-08 |
76,416.0000 USD |
2,493.8894 BTC |
75,918.0000 USD |
75,665.0000 USD |
77,270.0000 USD |
76,521.0000 USD |
| 2024-11-07 |
75,852.0000 USD |
3,342.3157 BTC |
75,638.0000 USD |
74,479.0000 USD |
76,990.0000 USD |
75,946.0000 USD |
| 2024-11-06 |
74,038.0000 USD |
7,762.1894 BTC |
69,396.0000 USD |
69,284.0000 USD |
76,481.0000 USD |
75,665.0000 USD |
| 2024-11-05 |
69,376.0000 USD |
2,370.2367 BTC |
67,817.0000 USD |
67,443.0000 USD |
70,538.0000 USD |
69,337.0000 USD |
| 2024-11-04 |
68,076.0000 USD |
2,581.9109 BTC |
68,738.0000 USD |
66,798.0000 USD |
69,444.0000 USD |
67,816.0000 USD |
| 2024-11-03 |
68,419.0000 USD |
1,962.5114 BTC |
69,339.0000 USD |
67,459.0000 USD |
69,354.0000 USD |
68,828.0000 USD |
| 2024-11-02 |
69,419.0000 USD |
1,014.6904 BTC |
69,468.0000 USD |
69,015.0000 USD |
69,887.0000 USD |
69,460.0000 USD |
| 2024-11-01 |
70,024.0000 USD |
2,716.0719 BTC |
70,202.0000 USD |
68,768.0000 USD |
71,596.0000 USD |
69,512.0000 USD |
| 2024-10-31 |
71,102.0000 USD |
1,776.4821 BTC |
72,330.0000 USD |
69,591.0000 USD |
72,660.0000 USD |
70,231.0000 USD |
| 2024-10-30 |
72,120.0000 USD |
2,282.8456 BTC |
72,727.0000 USD |
71,313.0000 USD |
72,949.0000 USD |
72,350.0000 USD |
| 2024-10-29 |
71,900.0000 USD |
3,976.4760 BTC |
69,918.0000 USD |
69,716.0000 USD |
73,600.0000 USD |
72,756.0000 USD |
| 2024-10-28 |
68,927.0000 USD |
2,062.7616 BTC |
67,937.0000 USD |
67,541.0000 USD |
70,218.0000 USD |
69,855.0000 USD |
| 2024-10-27 |
67,522.0000 USD |
737.3848 BTC |
67,009.0000 USD |
66,850.0000 USD |
68,232.0000 USD |
67,966.0000 USD |
| 2024-10-26 |
66,866.0000 USD |
611.5300 BTC |
66,576.0000 USD |
66,084.0000 USD |
67,352.0000 USD |
67,031.0000 USD |
| 2024-10-25 |
67,511.0000 USD |
2,493.8381 BTC |
68,155.0000 USD |
65,853.0000 USD |
68,726.0000 USD |
66,500.0000 USD |
| 2024-10-24 |
67,563.0000 USD |
2,140.1249 BTC |
66,602.0000 USD |
66,455.0000 USD |
68,800.0000 USD |
68,193.0000 USD |
| 2024-10-23 |
66,218.0000 USD |
1,933.5218 BTC |
67,382.0000 USD |
65,000.0000 USD |
67,579.0000 USD |
66,599.0000 USD |
| 2024-10-22 |
67,254.0000 USD |
1,630.2778 BTC |
67,345.0000 USD |
66,559.0000 USD |
67,784.0000 USD |
67,353.0000 USD |
| 2024-10-21 |
67,883.0000 USD |
1,761.8345 BTC |
69,011.0000 USD |
66,815.0000 USD |
69,487.0000 USD |
67,558.0000 USD |
| 2024-10-20 |
68,626.0000 USD |
610.5912 BTC |
68,367.0000 USD |
68,102.0000 USD |
69,363.0000 USD |
69,047.0000 USD |
| 2024-10-19 |
68,288.0000 USD |
412.3746 BTC |
68,420.0000 USD |
68,020.0000 USD |
68,668.0000 USD |
68,385.0000 USD |
| 2024-10-18 |
68,188.0000 USD |
1,441.8701 BTC |
67,392.0000 USD |
67,176.0000 USD |
68,998.0000 USD |
68,326.0000 USD |
| 2024-10-17 |
67,139.0000 USD |
1,297.9589 BTC |
67,608.0000 USD |
66,631.0000 USD |
67,914.0000 USD |
67,428.0000 USD |
| 2024-10-16 |
67,549.0000 USD |
1,758.0925 BTC |
67,061.0000 USD |
66,685.0000 USD |
68,388.0000 USD |
67,656.0000 USD |
| 2024-10-15 |
66,255.0000 USD |
2,502.8279 BTC |
66,070.0000 USD |
64,802.0000 USD |
67,922.0000 USD |
66,589.0000 USD |