Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
43,948.1000 USD |
1,631.3791 BTC |
44,106.9500 USD |
43,164.0000 USD |
44,865.7200 USD |
44,400.8200 USD |
| 2022-02-08 |
43,861.4700 USD |
2,585.7387 BTC |
43,895.6000 USD |
42,701.1900 USD |
45,501.0000 USD |
44,134.1800 USD |
| 2022-02-07 |
43,200.2500 USD |
2,606.1091 BTC |
42,420.2400 USD |
41,682.1100 USD |
44,524.1800 USD |
43,951.4100 USD |
| 2022-02-06 |
41,671.8300 USD |
817.6621 BTC |
41,422.7000 USD |
41,141.8100 USD |
42,500.0000 USD |
42,309.2700 USD |
| 2022-02-05 |
41,501.1400 USD |
2,081.9382 BTC |
41,608.8200 USD |
40,675.0800 USD |
41,983.1200 USD |
41,517.2300 USD |
| 2022-02-04 |
39,225.6400 USD |
3,900.7791 BTC |
37,330.7500 USD |
37,064.2800 USD |
41,760.3900 USD |
41,578.9300 USD |
| 2022-02-03 |
36,751.0000 USD |
1,624.3929 BTC |
36,924.5000 USD |
36,264.5500 USD |
37,391.7400 USD |
37,306.6500 USD |
| 2022-02-02 |
37,829.0800 USD |
1,672.0702 BTC |
38,768.0800 USD |
36,618.3600 USD |
38,883.9600 USD |
36,903.3600 USD |
| 2022-02-01 |
38,622.4300 USD |
2,081.2293 BTC |
38,483.5600 USD |
38,033.7800 USD |
39,285.0000 USD |
38,851.1900 USD |
| 2022-01-31 |
37,664.4400 USD |
1,988.1631 BTC |
37,914.1000 USD |
36,631.6600 USD |
38,776.3300 USD |
38,472.5800 USD |
| 2022-01-30 |
37,940.6800 USD |
712.6130 BTC |
38,176.4500 USD |
37,372.5900 USD |
38,378.8800 USD |
37,942.7600 USD |
| 2022-01-29 |
37,866.7900 USD |
1,297.1432 BTC |
37,713.1400 USD |
37,327.7900 USD |
38,741.6700 USD |
38,057.2700 USD |
| 2022-01-28 |
37,066.8600 USD |
2,444.0601 BTC |
37,179.6200 USD |
36,173.9800 USD |
38,022.1100 USD |
37,782.5000 USD |
| 2022-01-27 |
36,326.7000 USD |
3,030.9078 BTC |
36,824.0200 USD |
35,511.3200 USD |
37,230.0000 USD |
37,015.2200 USD |
| 2022-01-26 |
37,608.9200 USD |
3,668.1294 BTC |
37,006.7600 USD |
36,279.2100 USD |
38,946.0000 USD |
36,871.5200 USD |
| 2022-01-25 |
36,578.0200 USD |
2,817.3741 BTC |
36,721.5900 USD |
35,722.4300 USD |
37,552.3000 USD |
36,908.9900 USD |
| 2022-01-24 |
34,655.1100 USD |
6,333.2721 BTC |
36,262.2100 USD |
32,950.7200 USD |
38,050.0000 USD |
36,704.8400 USD |
| 2022-01-23 |
35,551.9400 USD |
2,518.5086 BTC |
35,084.7900 USD |
34,624.5900 USD |
36,574.4700 USD |
36,233.8300 USD |
| 2022-01-22 |
35,357.0600 USD |
4,535.3578 BTC |
36,447.3700 USD |
34,000.0000 USD |
36,825.9800 USD |
35,041.7000 USD |
| 2022-01-21 |
38,240.5800 USD |
6,200.4514 BTC |
40,654.7200 USD |
35,423.0000 USD |
41,115.5800 USD |
36,508.7200 USD |
| 2022-01-20 |
42,310.6200 USD |
2,367.9874 BTC |
41,733.2100 USD |
40,600.0000 USD |
43,518.6900 USD |
40,692.0800 USD |
| 2022-01-19 |
41,932.0400 USD |
1,676.1607 BTC |
42,378.2300 USD |
41,145.2300 USD |
42,589.9000 USD |
41,800.0700 USD |
| 2022-01-18 |
41,803.9100 USD |
1,622.8648 BTC |
42,230.0900 USD |
41,290.0600 USD |
42,685.2500 USD |
42,477.4000 USD |
| 2022-01-17 |
42,451.8800 USD |
1,058.0519 BTC |
43,099.0800 USD |
41,581.0000 USD |
43,209.4700 USD |
42,242.9500 USD |
| 2022-01-16 |
43,110.4600 USD |
628.4208 BTC |
43,084.7700 USD |
42,615.0000 USD |
43,495.5900 USD |
43,245.5800 USD |
| 2022-01-15 |
43,113.9300 USD |
705.2901 BTC |
43,085.7600 USD |
42,387.8600 USD |
43,826.8000 USD |
43,142.2700 USD |
| 2022-01-14 |
42,663.7000 USD |
1,387.9537 BTC |
42,579.4400 USD |
41,782.2100 USD |
43,468.9500 USD |
43,089.5500 USD |
| 2022-01-13 |
43,457.6900 USD |
1,999.1147 BTC |
43,935.0100 USD |
42,321.0000 USD |
44,456.3400 USD |
42,669.4600 USD |
| 2022-01-12 |
43,457.1500 USD |
2,505.2807 BTC |
42,754.4400 USD |
42,471.1700 USD |
44,337.2600 USD |
43,975.1000 USD |
| 2022-01-11 |
42,281.6600 USD |
2,389.0114 BTC |
41,842.2200 USD |
41,284.1100 USD |
43,144.7400 USD |
42,820.3400 USD |
| 2022-01-10 |
41,145.7100 USD |
3,494.3041 BTC |
41,853.9800 USD |
39,558.7000 USD |
42,256.5500 USD |
41,826.3500 USD |
| 2022-01-09 |
42,009.9700 USD |
1,529.0417 BTC |
41,697.3200 USD |
41,200.0000 USD |
42,796.4900 USD |
41,888.6600 USD |