Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
57,202.5700 USD |
3,277.5572 BTC |
56,924.9400 USD |
55,640.0000 USD |
58,402.0500 USD |
58,128.5500 USD |
| 2021-11-18 |
58,706.3000 USD |
6,159.9422 BTC |
60,376.9400 USD |
56,516.4400 USD |
60,978.3900 USD |
56,759.1500 USD |
| 2021-11-17 |
59,809.8400 USD |
3,700.1568 BTC |
60,115.1200 USD |
58,400.0000 USD |
60,888.5000 USD |
60,459.8700 USD |
| 2021-11-16 |
60,762.2500 USD |
4,663.5897 BTC |
63,621.6100 USD |
58,563.0000 USD |
63,839.5200 USD |
60,258.0300 USD |
| 2021-11-15 |
65,105.4100 USD |
2,017.0552 BTC |
65,509.8700 USD |
63,348.9100 USD |
66,387.4000 USD |
63,815.7800 USD |
| 2021-11-14 |
64,442.0800 USD |
1,230.1728 BTC |
64,403.4300 USD |
63,595.7600 USD |
65,352.9200 USD |
65,280.8300 USD |
| 2021-11-13 |
64,112.9400 USD |
842.2720 BTC |
64,140.2300 USD |
63,400.0000 USD |
64,980.0000 USD |
64,524.1400 USD |
| 2021-11-12 |
63,900.5700 USD |
2,519.4799 BTC |
64,783.1300 USD |
62,294.8400 USD |
65,497.5300 USD |
64,381.2100 USD |
| 2021-11-11 |
64,924.4400 USD |
1,633.5469 BTC |
64,919.1800 USD |
64,140.0000 USD |
65,625.4400 USD |
64,961.5500 USD |
| 2021-11-10 |
66,267.3100 USD |
3,417.0370 BTC |
66,928.4200 USD |
62,856.7100 USD |
69,000.0000 USD |
64,761.3200 USD |
| 2021-11-09 |
67,482.7600 USD |
2,136.8479 BTC |
67,547.4900 USD |
66,250.0000 USD |
68,564.4000 USD |
66,928.1800 USD |
| 2021-11-08 |
65,695.4500 USD |
2,782.8964 BTC |
63,300.0000 USD |
63,076.7400 USD |
67,803.5500 USD |
67,473.5900 USD |
| 2021-11-07 |
62,120.6000 USD |
1,079.5452 BTC |
61,542.4300 USD |
61,385.8900 USD |
63,119.0800 USD |
62,951.1500 USD |
| 2021-11-06 |
60,844.2800 USD |
1,235.5516 BTC |
61,008.1900 USD |
60,109.9100 USD |
61,609.5000 USD |
61,425.3800 USD |
| 2021-11-05 |
61,449.2000 USD |
1,571.0395 BTC |
61,430.0200 USD |
60,769.1700 USD |
62,666.5200 USD |
61,108.5100 USD |
| 2021-11-04 |
61,829.0700 USD |
1,528.4401 BTC |
62,945.3800 USD |
60,725.0000 USD |
63,136.8200 USD |
61,479.0300 USD |
| 2021-11-03 |
62,614.5000 USD |
2,171.7411 BTC |
63,260.0000 USD |
60,018.4600 USD |
63,567.2100 USD |
63,083.5700 USD |