Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
41,462.5600 USD |
1,582.4874 BTC |
41,576.7300 USD |
40,517.0500 USD |
42,315.3100 USD |
41,675.0000 USD |
| 2022-01-07 |
41,810.1800 USD |
2,983.1827 BTC |
43,093.4000 USD |
40,600.0000 USD |
43,164.7600 USD |
41,483.6200 USD |
| 2022-01-06 |
43,088.4700 USD |
2,472.4226 BTC |
43,417.3100 USD |
42,414.0000 USD |
43,782.8600 USD |
43,208.0000 USD |
| 2022-01-05 |
45,175.7200 USD |
3,386.6798 BTC |
45,828.7700 USD |
42,413.5900 USD |
46,855.0600 USD |
43,536.6600 USD |
| 2022-01-04 |
46,496.2500 USD |
1,829.9429 BTC |
46,464.0100 USD |
45,539.0500 USD |
47,526.0000 USD |
45,937.9900 USD |
| 2022-01-03 |
46,674.5900 USD |
1,140.1348 BTC |
47,290.5500 USD |
45,692.1300 USD |
47,586.5800 USD |
46,441.1000 USD |
| 2022-01-02 |
47,254.6800 USD |
712.4773 BTC |
47,745.2500 USD |
46,660.0000 USD |
47,989.0000 USD |
47,364.3000 USD |
| 2022-01-01 |
47,036.1800 USD |
740.6785 BTC |
46,230.0000 USD |
46,140.0000 USD |
47,960.9800 USD |
47,549.3800 USD |
| 2021-12-31 |
47,227.7900 USD |
1,795.7352 BTC |
47,110.3000 USD |
45,655.3100 USD |
48,589.4700 USD |
46,250.8600 USD |
| 2021-12-30 |
47,027.5800 USD |
2,139.4188 BTC |
46,474.5900 USD |
45,934.3700 USD |
47,916.3200 USD |
47,067.1200 USD |
| 2021-12-29 |
47,417.5000 USD |
2,089.2840 BTC |
47,597.7000 USD |
46,099.9400 USD |
48,157.4100 USD |
46,443.9700 USD |
| 2021-12-28 |
48,787.8100 USD |
2,251.5482 BTC |
50,708.0500 USD |
47,300.0000 USD |
50,823.0600 USD |
47,700.3700 USD |
| 2021-12-27 |
51,160.1000 USD |
1,062.5194 BTC |
50,885.3200 USD |
50,479.4400 USD |
52,098.6000 USD |
50,809.0900 USD |
| 2021-12-26 |
50,160.2900 USD |
1,030.3210 BTC |
50,421.5100 USD |
49,458.8500 USD |
51,292.6500 USD |
50,808.3400 USD |
| 2021-12-25 |
50,784.6100 USD |
812.1952 BTC |
50,857.4200 USD |
50,190.9000 USD |
51,179.3600 USD |
50,648.5000 USD |
| 2021-12-24 |
51,105.6700 USD |
1,442.9954 BTC |
50,850.0000 USD |
50,442.3400 USD |
51,864.5600 USD |
50,799.2000 USD |
| 2021-12-23 |
49,417.8400 USD |
1,715.3633 BTC |
48,618.9900 USD |
48,051.1000 USD |
51,386.6600 USD |
50,831.1200 USD |
| 2021-12-22 |
49,004.9000 USD |
1,311.6469 BTC |
48,907.7500 USD |
48,449.8700 USD |
49,600.0000 USD |
48,684.8800 USD |
| 2021-12-21 |
48,498.2200 USD |
1,669.9210 BTC |
46,926.7200 USD |
46,667.0800 USD |
49,353.4900 USD |
49,090.3900 USD |
| 2021-12-20 |
46,378.9000 USD |
1,737.3803 BTC |
46,671.6600 USD |
45,572.9400 USD |
47,547.5000 USD |
47,048.1100 USD |
| 2021-12-19 |
47,297.1000 USD |
1,267.4297 BTC |
46,854.1800 USD |
46,450.0000 USD |
48,307.3400 USD |
46,931.1900 USD |
| 2021-12-18 |
46,503.8300 USD |
823.5547 BTC |
46,141.6300 USD |
45,501.0000 USD |
47,370.1400 USD |
46,981.9500 USD |
| 2021-12-17 |
46,674.8200 USD |
2,076.9369 BTC |
47,654.9900 USD |
45,478.7400 USD |
48,018.5200 USD |
46,302.7600 USD |
| 2021-12-16 |
48,529.0500 USD |
1,458.5522 BTC |
48,876.8400 USD |
47,506.2100 USD |
49,449.0000 USD |
47,744.1400 USD |
| 2021-12-15 |
48,073.3600 USD |
2,592.8277 BTC |
48,386.9500 USD |
46,560.0000 USD |
49,514.8500 USD |
48,875.4900 USD |
| 2021-12-14 |
47,285.9100 USD |
2,013.4244 BTC |
46,736.7000 USD |
46,310.4000 USD |
48,689.3000 USD |
48,426.1100 USD |
| 2021-12-13 |
47,648.2600 USD |
3,324.5826 BTC |
50,102.3100 USD |
45,750.0000 USD |
50,226.2000 USD |
46,720.8500 USD |
| 2021-12-12 |
49,852.1400 USD |
1,243.8243 BTC |
49,420.5100 USD |
48,675.0000 USD |
50,800.0000 USD |
50,088.5700 USD |
| 2021-12-11 |
48,267.6400 USD |
1,375.2563 BTC |
47,179.5300 USD |
46,789.0000 USD |
49,539.4000 USD |
49,300.1700 USD |
| 2021-12-10 |
48,250.4500 USD |
2,677.0732 BTC |
47,573.4300 USD |
47,275.7100 USD |
50,132.8800 USD |
47,415.4400 USD |
| 2021-12-09 |
48,812.9100 USD |
2,558.3116 BTC |
50,535.1500 USD |
47,332.4300 USD |
50,839.0100 USD |
47,905.8800 USD |
| 2021-12-08 |
50,096.6300 USD |
1,594.2223 BTC |
50,635.8700 USD |
48,656.2000 USD |
51,249.4100 USD |
50,530.1500 USD |
| 2021-12-07 |
51,092.0200 USD |
1,729.5734 BTC |
50,550.0900 USD |
50,062.1300 USD |
51,991.0000 USD |
50,602.8600 USD |
| 2021-12-06 |
48,897.9800 USD |
4,679.9249 BTC |
49,484.0000 USD |
47,111.0000 USD |
50,986.0000 USD |
50,438.8400 USD |
| 2021-12-05 |
49,108.4000 USD |
5,121.6100 BTC |
49,240.8100 USD |
47,836.3400 USD |
49,777.6200 USD |
49,215.0800 USD |
| 2021-12-04 |
47,848.0700 USD |
10,014.1420 BTC |
53,685.4700 USD |
41,967.5000 USD |
53,877.7700 USD |
48,927.6100 USD |
| 2021-12-03 |
55,019.4600 USD |
2,954.7693 BTC |
56,534.2600 USD |
51,556.0100 USD |
57,652.0000 USD |
53,619.4300 USD |
| 2021-12-02 |
56,683.1000 USD |
2,767.7338 BTC |
57,232.7100 USD |
55,839.8500 USD |
57,413.5200 USD |
56,510.3400 USD |
| 2021-12-01 |
57,379.0800 USD |
2,515.3521 BTC |
57,027.2800 USD |
56,469.2200 USD |
59,099.6400 USD |
57,222.1100 USD |
| 2021-11-30 |
57,431.3600 USD |
3,560.5226 BTC |
57,843.3300 USD |
55,918.8000 USD |
59,250.0000 USD |
57,068.2900 USD |
| 2021-11-29 |
57,633.6700 USD |
2,078.0806 BTC |
57,327.3200 USD |
56,750.0000 USD |
58,931.0700 USD |
57,952.9000 USD |
| 2021-11-28 |
54,874.0900 USD |
1,370.3923 BTC |
54,764.2400 USD |
53,308.9300 USD |
57,441.0000 USD |
57,441.0000 USD |
| 2021-11-27 |
54,519.2200 USD |
1,384.4714 BTC |
53,794.3200 USD |
53,539.5600 USD |
55,382.0000 USD |
54,426.6300 USD |
| 2021-11-26 |
55,333.6900 USD |
5,180.8275 BTC |
59,004.8800 USD |
53,524.0300 USD |
59,207.3600 USD |
53,731.0100 USD |
| 2021-11-25 |
58,314.8300 USD |
1,362.6624 BTC |
57,169.1900 USD |
57,044.4200 USD |
59,445.4500 USD |
58,942.4400 USD |
| 2021-11-24 |
56,702.6600 USD |
1,819.9048 BTC |
57,583.9100 USD |
55,894.6200 USD |
57,765.1300 USD |
57,095.3000 USD |
| 2021-11-23 |
57,006.0000 USD |
2,732.0848 BTC |
56,283.8000 USD |
55,128.6000 USD |
57,897.5400 USD |
57,579.9900 USD |
| 2021-11-22 |
57,363.9100 USD |
2,960.7292 BTC |
58,679.2700 USD |
55,628.5700 USD |
59,516.7800 USD |
56,395.5700 USD |
| 2021-11-21 |
59,212.7300 USD |
870.1916 BTC |
59,785.8500 USD |
58,525.8400 USD |
60,090.5500 USD |
59,174.3200 USD |
| 2021-11-20 |
58,790.7200 USD |
1,172.1915 BTC |
58,126.4600 USD |
57,424.2700 USD |
59,896.5400 USD |
59,725.8600 USD |