Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
46,410.9200 USD |
1,351.0751 BTC |
47,086.0700 USD |
45,309.2700 USD |
47,624.1800 USD |
45,314.9800 USD |
| 2022-03-30 |
47,235.3800 USD |
1,628.1700 BTC |
47,459.0300 USD |
46,572.1500 USD |
47,721.4100 USD |
47,116.7700 USD |
| 2022-03-29 |
47,595.7000 USD |
1,721.7146 BTC |
47,152.3800 USD |
46,941.8400 USD |
48,128.8700 USD |
47,456.8700 USD |
| 2022-03-28 |
47,404.0700 USD |
2,668.2577 BTC |
46,854.9600 USD |
46,672.2500 USD |
48,234.0000 USD |
46,974.8300 USD |
| 2022-03-27 |
45,716.5400 USD |
1,540.2140 BTC |
44,553.2400 USD |
44,456.9000 USD |
46,950.0000 USD |
46,818.9100 USD |
| 2022-03-26 |
44,436.2400 USD |
495.5014 BTC |
44,340.4900 USD |
44,101.0000 USD |
44,815.3100 USD |
44,572.6600 USD |
| 2022-03-25 |
44,457.4500 USD |
1,725.8309 BTC |
44,025.9900 USD |
43,616.8800 USD |
45,137.1200 USD |
44,399.9200 USD |
| 2022-03-24 |
43,394.5500 USD |
2,187.6377 BTC |
42,912.2100 USD |
42,636.5400 USD |
44,240.0000 USD |
43,977.7900 USD |
| 2022-03-23 |
42,238.7000 USD |
1,840.2314 BTC |
42,393.6200 USD |
41,779.1100 USD |
42,862.3000 USD |
42,840.4200 USD |
| 2022-03-22 |
42,540.0100 USD |
2,375.1426 BTC |
41,018.3600 USD |
40,901.1300 USD |
43,337.4100 USD |
42,365.0100 USD |
| 2022-03-21 |
41,077.5900 USD |
1,779.4847 BTC |
41,293.1900 USD |
40,516.8600 USD |
41,588.7000 USD |
41,078.7700 USD |
| 2022-03-20 |
41,542.4100 USD |
1,062.0865 BTC |
42,240.4300 USD |
40,930.2000 USD |
42,324.0600 USD |
41,301.2300 USD |
| 2022-03-19 |
41,950.2100 USD |
976.6197 BTC |
41,781.9600 USD |
41,553.8800 USD |
42,405.0100 USD |
42,210.1200 USD |
| 2022-03-18 |
41,161.3000 USD |
2,125.2813 BTC |
40,963.2200 USD |
40,068.8800 USD |
42,362.0000 USD |
41,853.1800 USD |
| 2022-03-17 |
40,890.7200 USD |
1,657.5595 BTC |
41,142.7600 USD |
40,449.0600 USD |
41,497.2400 USD |
40,988.4900 USD |
| 2022-03-16 |
40,379.7200 USD |
5,986.4322 BTC |
39,302.8000 USD |
38,865.6700 USD |
41,693.9700 USD |
41,090.7800 USD |
| 2022-03-15 |
39,142.1000 USD |
1,639.3966 BTC |
39,688.5500 USD |
38,142.3500 USD |
39,896.1300 USD |
39,358.9100 USD |
| 2022-03-14 |
38,806.5000 USD |
1,439.8270 BTC |
37,763.3700 USD |
37,567.1900 USD |
39,913.4200 USD |
39,665.7100 USD |
| 2022-03-13 |
38,639.9300 USD |
752.0891 BTC |
38,798.6800 USD |
37,595.6200 USD |
39,312.5000 USD |
37,780.1500 USD |
| 2022-03-12 |
39,059.7500 USD |
953.3443 BTC |
38,729.7900 USD |
38,653.8900 USD |
39,458.5800 USD |
38,857.3400 USD |
| 2022-03-11 |
39,042.4800 USD |
2,069.7582 BTC |
39,433.4800 USD |
38,244.7600 USD |
40,237.2200 USD |
38,864.5400 USD |
| 2022-03-10 |
39,573.2000 USD |
2,505.2385 BTC |
41,952.1300 USD |
38,545.1900 USD |
42,053.9500 USD |
39,431.8200 USD |
| 2022-03-09 |
41,493.3100 USD |
1,980.1163 BTC |
38,761.1300 USD |
38,667.6500 USD |
42,591.6800 USD |
41,998.8700 USD |
| 2022-03-08 |
38,707.2600 USD |
1,865.6148 BTC |
38,002.2300 USD |
37,885.0500 USD |
39,377.0000 USD |
38,752.5700 USD |
| 2022-03-07 |
38,300.5000 USD |
1,949.2561 BTC |
38,404.9700 USD |
37,169.5200 USD |
39,557.2600 USD |
38,054.9800 USD |
| 2022-03-06 |
38,914.7000 USD |
1,193.3710 BTC |
39,390.3100 USD |
38,100.0000 USD |
39,701.0000 USD |
38,367.1900 USD |
| 2022-03-05 |
39,167.9100 USD |
807.5476 BTC |
39,170.1900 USD |
38,600.3000 USD |
39,620.3000 USD |
39,400.6800 USD |
| 2022-03-04 |
40,762.9600 USD |
2,493.2372 BTC |
42,476.2500 USD |
38,590.9500 USD |
42,540.5700 USD |
39,125.7400 USD |
| 2022-03-03 |
42,805.7500 USD |
2,252.0668 BTC |
43,936.7300 USD |
41,832.3400 USD |
44,118.5300 USD |
42,443.4900 USD |
| 2022-03-02 |
44,214.1300 USD |
2,046.3191 BTC |
44,443.9800 USD |
43,350.0000 USD |
45,332.3800 USD |
43,922.3200 USD |
| 2022-03-01 |
43,754.0800 USD |
2,823.0626 BTC |
43,221.7100 USD |
42,847.8500 USD |
44,981.2200 USD |
44,395.7400 USD |
| 2022-02-28 |
40,468.6700 USD |
3,153.8154 BTC |
37,717.1000 USD |
37,468.9900 USD |
44,256.0800 USD |
43,217.3000 USD |