Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
38,307.9000 USD |
1,703.5230 BTC |
39,146.6600 USD |
37,015.7400 USD |
39,886.9200 USD |
37,717.4600 USD |
| 2022-02-26 |
39,330.3500 USD |
915.2214 BTC |
39,242.6400 USD |
38,600.0000 USD |
40,330.9900 USD |
39,129.6800 USD |
| 2022-02-25 |
39,019.7900 USD |
2,197.8793 BTC |
38,360.9300 USD |
38,027.6100 USD |
39,727.9700 USD |
39,195.0100 USD |
| 2022-02-24 |
35,842.8800 USD |
6,303.7641 BTC |
37,253.2600 USD |
34,324.0500 USD |
39,720.0000 USD |
38,341.9000 USD |
| 2022-02-23 |
38,252.7500 USD |
1,777.0147 BTC |
38,269.9400 USD |
37,060.1600 USD |
39,303.2400 USD |
37,376.0400 USD |
| 2022-02-22 |
37,365.3300 USD |
2,386.5110 BTC |
37,036.9800 USD |
36,368.9900 USD |
38,463.8800 USD |
38,275.8400 USD |
| 2022-02-21 |
38,289.4200 USD |
3,509.9514 BTC |
38,384.0900 USD |
36,810.7200 USD |
39,494.1100 USD |
36,884.5400 USD |
| 2022-02-20 |
38,653.6300 USD |
1,265.0690 BTC |
40,108.6200 USD |
37,974.1800 USD |
40,160.9200 USD |
38,514.0100 USD |
| 2022-02-19 |
40,018.8800 USD |
711.7613 BTC |
40,008.7500 USD |
39,587.0800 USD |
40,471.2700 USD |
40,130.8400 USD |
| 2022-02-18 |
40,281.0400 USD |
2,212.3760 BTC |
40,532.6600 USD |
39,450.0000 USD |
40,996.3100 USD |
40,020.0100 USD |
| 2022-02-17 |
42,122.6800 USD |
2,443.3175 BTC |
43,901.4900 USD |
40,088.8800 USD |
44,204.7800 USD |
40,513.3200 USD |
| 2022-02-16 |
43,943.4900 USD |
1,253.3170 BTC |
44,590.7500 USD |
43,312.8300 USD |
44,711.2100 USD |
44,068.5600 USD |
| 2022-02-15 |
43,992.7600 USD |
1,767.5244 BTC |
42,567.2700 USD |
42,469.9600 USD |
44,785.6600 USD |
44,636.7000 USD |
| 2022-02-14 |
42,241.5000 USD |
1,270.9455 BTC |
42,078.5300 USD |
41,575.0000 USD |
42,871.6800 USD |
42,592.7000 USD |
| 2022-02-13 |
42,321.6500 USD |
515.4639 BTC |
42,232.6800 USD |
41,882.5400 USD |
42,779.6000 USD |
42,066.7800 USD |
| 2022-02-12 |
42,312.4500 USD |
890.3348 BTC |
42,392.2200 USD |
41,740.0600 USD |
43,034.0000 USD |
42,125.0000 USD |
| 2022-02-11 |
43,084.6500 USD |
2,172.1774 BTC |
43,540.1500 USD |
41,983.1200 USD |
43,969.7200 USD |
42,410.9200 USD |
| 2022-02-10 |
44,443.8000 USD |
2,691.4131 BTC |
44,426.2400 USD |
43,209.0700 USD |
45,850.0000 USD |
43,569.2100 USD |