Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
29,616.7800 USD |
2,352.6809 BTC |
30,271.2200 USD |
28,690.1300 USD |
30,725.5600 USD |
29,204.6100 USD |
| 2022-05-19 |
29,720.1200 USD |
2,513.2686 BTC |
28,681.1500 USD |
28,615.2300 USD |
30,505.1400 USD |
30,268.7400 USD |
| 2022-05-18 |
29,431.4100 USD |
2,304.6746 BTC |
30,423.9000 USD |
28,656.4600 USD |
30,670.0000 USD |
28,707.8100 USD |
| 2022-05-17 |
30,218.1200 USD |
2,146.3349 BTC |
29,847.5300 USD |
29,400.0000 USD |
30,753.9600 USD |
30,432.6800 USD |
| 2022-05-16 |
29,842.4900 USD |
3,114.6399 BTC |
31,275.2700 USD |
29,060.0000 USD |
31,306.2100 USD |
29,827.7300 USD |
| 2022-05-15 |
30,228.3700 USD |
2,082.9041 BTC |
30,041.1600 USD |
29,440.7100 USD |
31,411.4800 USD |
31,299.4000 USD |
| 2022-05-14 |
29,377.4700 USD |
2,920.6829 BTC |
29,239.4100 USD |
28,561.2300 USD |
30,281.4900 USD |
30,092.6500 USD |
| 2022-05-13 |
30,152.6200 USD |
5,958.3418 BTC |
28,932.6900 USD |
28,686.3700 USD |
30,974.6000 USD |
29,269.2500 USD |
| 2022-05-12 |
27,965.4700 USD |
16,615.0800 BTC |
28,999.9900 USD |
25,401.0500 USD |
30,090.7000 USD |
29,164.4200 USD |
| 2022-05-11 |
30,013.5500 USD |
11,151.7699 BTC |
31,002.2700 USD |
27,757.7700 USD |
32,148.1500 USD |
28,939.5700 USD |
| 2022-05-10 |
31,204.0500 USD |
7,569.4345 BTC |
30,066.4800 USD |
29,731.0300 USD |
32,650.0000 USD |
30,921.2800 USD |
| 2022-05-09 |
31,953.1900 USD |
7,227.5124 BTC |
34,051.2000 USD |
30,331.2800 USD |
34,224.3500 USD |
30,622.7700 USD |
| 2022-05-08 |
34,451.4900 USD |
2,681.5540 BTC |
35,465.4600 USD |
33,710.1600 USD |
35,499.1700 USD |
34,001.4700 USD |
| 2022-05-07 |
35,530.9000 USD |
1,214.5693 BTC |
36,019.1500 USD |
34,777.8500 USD |
36,123.9900 USD |
35,518.2700 USD |
| 2022-05-06 |
36,070.8500 USD |
2,596.5228 BTC |
36,542.4100 USD |
35,268.6900 USD |
36,648.2000 USD |
36,062.1900 USD |
| 2022-05-05 |
37,454.6500 USD |
3,732.4581 BTC |
39,685.2300 USD |
35,579.4000 USD |
39,840.3700 USD |
36,521.4600 USD |
| 2022-05-04 |
39,164.9700 USD |
2,301.6493 BTC |
37,735.3500 USD |
37,665.4600 USD |
40,050.1900 USD |
39,671.4100 USD |
| 2022-05-03 |
38,132.5100 USD |
1,153.5893 BTC |
38,506.3800 USD |
37,515.8300 USD |
38,641.5700 USD |
37,731.2700 USD |
| 2022-05-02 |
38,649.4400 USD |
1,440.6052 BTC |
38,484.4600 USD |
38,045.7900 USD |
39,153.1300 USD |
38,648.9800 USD |
| 2022-05-01 |
38,089.9300 USD |
1,248.2489 BTC |
37,638.7800 USD |
37,400.0000 USD |
38,672.2000 USD |
38,485.3000 USD |
| 2022-04-30 |
38,319.1300 USD |
690.0399 BTC |
38,599.3000 USD |
37,597.3600 USD |
38,786.9500 USD |
37,681.3100 USD |
| 2022-04-29 |
38,987.6000 USD |
1,599.7818 BTC |
39,753.2800 USD |
38,174.2700 USD |
39,923.6100 USD |
38,591.3000 USD |
| 2022-04-28 |
39,635.9000 USD |
1,842.7773 BTC |
39,254.4000 USD |
38,880.4400 USD |
40,387.0000 USD |
39,727.9000 USD |
| 2022-04-27 |
38,857.3300 USD |
1,769.4508 BTC |
38,105.6800 USD |
37,885.7500 USD |
39,494.7300 USD |
39,244.1700 USD |
| 2022-04-26 |
38,923.7600 USD |
2,907.3943 BTC |
40,452.5200 USD |
37,701.0000 USD |
40,800.0000 USD |
38,115.8800 USD |
| 2022-04-25 |
39,239.4700 USD |
2,217.6658 BTC |
39,464.6700 USD |
38,202.9100 USD |
40,602.8500 USD |
40,458.7600 USD |
| 2022-04-24 |
39,530.5900 USD |
667.1682 BTC |
39,438.5100 USD |
38,987.0000 USD |
39,944.6500 USD |
39,511.0800 USD |
| 2022-04-23 |
39,690.0100 USD |
397.1126 BTC |
39,700.5500 USD |
39,301.0000 USD |
39,983.9800 USD |
39,447.0000 USD |
| 2022-04-22 |
40,060.1400 USD |
2,141.7528 BTC |
40,497.0000 USD |
39,197.6400 USD |
40,808.6600 USD |
39,753.6800 USD |
| 2022-04-21 |
41,596.0500 USD |
2,135.7273 BTC |
41,378.7700 USD |
39,770.0000 USD |
42,978.9500 USD |
40,482.9100 USD |
| 2022-04-20 |
41,535.5200 USD |
1,357.7728 BTC |
41,476.8900 USD |
40,893.2100 USD |
42,220.0400 USD |
41,412.8800 USD |
| 2022-04-19 |
41,232.0300 USD |
1,457.1588 BTC |
40,814.6000 USD |
40,578.5800 USD |
41,754.0500 USD |
41,494.3100 USD |
| 2022-04-18 |
39,803.5700 USD |
2,420.9328 BTC |
39,660.6200 USD |
38,547.1200 USD |
41,101.0000 USD |
40,815.3400 USD |
| 2022-04-17 |
40,160.3100 USD |
482.9873 BTC |
40,379.8100 USD |
39,565.6800 USD |
40,602.6900 USD |
39,712.7400 USD |
| 2022-04-16 |
40,387.2000 USD |
382.4158 BTC |
40,576.4100 USD |
40,014.7900 USD |
40,701.0000 USD |
40,460.9000 USD |
| 2022-04-15 |
40,284.1400 USD |
738.6775 BTC |
39,962.6000 USD |
39,788.9700 USD |
40,869.9900 USD |
40,594.4700 USD |
| 2022-04-14 |
40,450.4400 USD |
1,172.6377 BTC |
41,159.2900 USD |
39,582.5300 USD |
41,504.2900 USD |
39,947.8900 USD |
| 2022-04-13 |
40,525.6000 USD |
1,563.6165 BTC |
40,099.5100 USD |
39,584.8600 USD |
41,557.6100 USD |
41,147.5000 USD |
| 2022-04-12 |
39,983.2100 USD |
2,124.4721 BTC |
39,545.3700 USD |
39,273.6500 USD |
40,691.0100 USD |
40,085.0900 USD |
| 2022-04-11 |
40,795.1400 USD |
2,288.4883 BTC |
42,159.4500 USD |
39,218.1500 USD |
42,415.5700 USD |
39,491.9400 USD |
| 2022-04-10 |
42,684.3300 USD |
860.9220 BTC |
42,774.8500 USD |
41,888.8800 USD |
43,450.7200 USD |
42,263.7600 USD |
| 2022-04-09 |
42,413.5000 USD |
525.2751 BTC |
42,258.2200 USD |
42,131.5100 USD |
42,655.4600 USD |
42,533.7300 USD |
| 2022-04-08 |
43,177.3000 USD |
1,449.1237 BTC |
43,467.8200 USD |
42,120.0000 USD |
43,986.0900 USD |
42,287.0200 USD |
| 2022-04-07 |
43,436.8700 USD |
1,413.0511 BTC |
43,172.8300 USD |
42,741.5200 USD |
43,896.4500 USD |
43,562.5000 USD |
| 2022-04-06 |
44,285.8100 USD |
3,055.8098 BTC |
45,512.9500 USD |
43,086.8000 USD |
45,799.5100 USD |
43,289.8300 USD |
| 2022-04-05 |
46,307.5000 USD |
1,104.5733 BTC |
46,514.4300 USD |
45,479.2700 USD |
47,201.0000 USD |
45,766.2700 USD |
| 2022-04-04 |
45,969.4000 USD |
1,504.0880 BTC |
46,414.8800 USD |
45,124.7900 USD |
46,891.1700 USD |
46,642.8700 USD |
| 2022-04-03 |
46,525.7400 USD |
1,066.9095 BTC |
45,820.2800 USD |
45,565.6400 USD |
47,458.4800 USD |
46,395.5900 USD |
| 2022-04-02 |
46,454.9500 USD |
720.6221 BTC |
46,306.3800 USD |
45,650.0000 USD |
47,218.1700 USD |
45,852.3300 USD |
| 2022-04-01 |
45,464.2700 USD |
2,022.5225 BTC |
45,522.5300 USD |
44,244.0000 USD |
46,739.8100 USD |
46,227.4000 USD |