Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2019-04-14 5,080.8200 USD 3,329.4852 BTC 5,064.0000 USD 5,012.7300 USD 5,185.2600 USD 5,172.4400 USD
2019-04-13 5,087.1500 USD 4,536.1278 BTC 5,075.7400 USD 5,033.7300 USD 5,122.0100 USD 5,075.2800 USD
2019-04-12 5,040.4300 USD 8,113.6974 BTC 5,037.8200 USD 4,912.0000 USD 5,122.4800 USD 5,084.7000 USD
2019-04-11 5,120.4200 USD 15,095.7278 BTC 5,323.4700 USD 4,966.8700 USD 5,344.3100 USD 5,056.8000 USD
2019-04-10 5,290.1900 USD 10,668.0787 BTC 5,184.0300 USD 5,161.0000 USD 5,466.0600 USD 5,311.7100 USD
2019-04-09 5,215.0400 USD 9,413.2242 BTC 5,287.9700 USD 5,136.0100 USD 5,291.1300 USD 5,190.0100 USD
2019-04-08 5,234.9400 USD 13,714.5541 BTC 5,192.9200 USD 5,127.6800 USD 5,347.3700 USD 5,256.4600 USD
2019-04-07 5,132.3500 USD 10,600.6022 BTC 5,041.9200 USD 5,016.1300 USD 5,253.4900 USD 5,148.1300 USD
2019-04-06 5,076.4500 USD 10,040.9872 BTC 5,041.0000 USD 4,900.0000 USD 5,240.0000 USD 5,025.7800 USD
2019-04-05 4,982.1600 USD 13,102.4136 BTC 4,911.1400 USD 4,879.6100 USD 5,067.6200 USD 5,031.3900 USD
2019-04-04 4,959.8500 USD 16,175.1533 BTC 4,972.8300 USD 4,778.5900 USD 5,077.3500 USD 4,914.0100 USD
2019-04-03 5,059.4800 USD 29,402.9959 BTC 4,899.0100 USD 4,800.5000 USD 5,345.0000 USD 4,915.0700 USD
2019-04-02 4,704.1400 USD 28,965.1723 BTC 4,133.9300 USD 4,130.6400 USD 5,080.0000 USD 4,816.0900 USD
2019-04-01 4,120.0300 USD 7,156.0827 BTC 4,092.0200 USD 4,052.5600 USD 4,150.0000 USD 4,130.3200 USD
2019-03-31 4,088.1400 USD 2,471.0767 BTC 4,094.9200 USD 4,074.2900 USD 4,101.7000 USD 4,088.0800 USD
2019-03-30 4,085.7100 USD 4,033.8129 BTC 4,090.0000 USD 4,040.0000 USD 4,130.3600 USD 4,090.9900 USD
2019-03-29 4,062.8900 USD 8,258.9176 BTC 4,011.0000 USD 4,005.0000 USD 4,102.5700 USD 4,087.8500 USD
2019-03-28 4,009.4100 USD 4,007.6054 BTC 4,025.5000 USD 3,992.6000 USD 4,037.1100 USD 4,009.7200 USD
2019-03-27 3,998.0400 USD 8,135.8644 BTC 3,922.5800 USD 3,912.1900 USD 4,037.1100 USD 4,034.9800 USD
2019-03-26 3,906.6500 USD 4,345.8150 BTC 3,910.0000 USD 3,879.5000 USD 3,936.3600 USD 3,914.1300 USD
2019-03-25 3,934.2400 USD 6,756.4549 BTC 3,970.2300 USD 3,850.4500 USD 3,980.2200 USD 3,901.5300 USD
2019-03-24 3,966.7300 USD 2,188.0385 BTC 3,979.1900 USD 3,942.0400 USD 3,985.7700 USD 3,966.7700 USD
2019-03-23 3,981.1300 USD 2,257.6833 BTC 3,980.4000 USD 3,957.1100 USD 4,001.1700 USD 3,982.2900 USD
2019-03-22 3,981.0700 USD 3,455.1198 BTC 3,974.5000 USD 3,958.9400 USD 4,000.8100 USD 3,984.7000 USD
2019-03-21 4,000.9900 USD 7,631.9245 BTC 4,033.7000 USD 3,919.6300 USD 4,055.3500 USD 3,979.2900 USD
2019-03-20 3,996.8000 USD 6,185.2880 BTC 3,999.5000 USD 3,962.6000 USD 4,050.0000 USD 4,031.9000 USD
2019-03-19 3,977.6500 USD 5,282.4208 BTC 3,969.9400 USD 3,947.1500 USD 4,012.6300 USD 3,990.8200 USD
2019-03-18 3,967.6800 USD 5,418.6787 BTC 3,965.6300 USD 3,929.8300 USD 4,016.6300 USD 3,967.0800 USD
2019-03-17 3,962.4400 USD 2,751.1642 BTC 3,990.0000 USD 3,927.2800 USD 3,992.7000 USD 3,966.6800 USD
2019-03-16 3,983.1500 USD 6,936.7566 BTC 3,899.1900 USD 3,895.6100 USD 4,040.0000 USD 3,988.9500 USD
2019-03-15 3,878.6400 USD 6,463.5346 BTC 3,857.3300 USD 3,843.0900 USD 3,912.0600 USD 3,894.6400 USD
2019-03-14 3,848.1600 USD 5,080.8782 BTC 3,848.1000 USD 3,775.0100 USD 3,903.9800 USD 3,857.0000 USD
2019-03-13 3,852.4400 USD 4,472.5025 BTC 3,861.3700 USD 3,820.0000 USD 3,874.6800 USD 3,843.4400 USD
2019-03-12 3,845.4100 USD 5,636.8561 BTC 3,848.8600 USD 3,791.0700 USD 3,877.6900 USD 3,860.1200 USD
2019-03-11 3,859.4900 USD 6,637.1911 BTC 3,898.1400 USD 3,812.6400 USD 3,912.8900 USD 3,857.9000 USD
2019-03-10 3,890.4800 USD 3,001.2451 BTC 3,916.4200 USD 3,862.0000 USD 3,916.4300 USD 3,898.7400 USD
2019-03-09 3,898.2700 USD 5,119.5911 BTC 3,841.2700 USD 3,835.6600 USD 3,950.2500 USD 3,911.1100 USD
2019-03-08 3,867.0100 USD 7,684.1015 BTC 3,856.7800 USD 3,760.1000 USD 3,924.3700 USD 3,842.6000 USD
2019-03-07 3,861.5900 USD 7,973.0368 BTC 3,851.2600 USD 3,826.1300 USD 3,891.0400 USD 3,859.4000 USD
2019-03-06 3,842.1200 USD 6,398.5672 BTC 3,844.0700 USD 3,808.8000 USD 3,895.1200 USD 3,849.5000 USD
2019-03-05 3,772.2500 USD 7,300.2383 BTC 3,698.6500 USD 3,680.2000 USD 3,877.1000 USD 3,827.9100 USD
2019-03-04 3,720.5100 USD 7,439.8889 BTC 3,789.7000 USD 3,670.0000 USD 3,806.9000 USD 3,696.3000 USD
2019-03-03 3,797.0900 USD 2,508.3279 BTC 3,810.4700 USD 3,756.0000 USD 3,822.3900 USD 3,789.6900 USD
2019-03-02 3,802.4200 USD 3,367.9201 BTC 3,805.0000 USD 3,760.0000 USD 3,821.5900 USD 3,814.8700 USD
2019-03-01 3,813.2800 USD 4,411.1792 BTC 3,791.0200 USD 3,783.6200 USD 3,845.3000 USD 3,831.5300 USD
2019-02-28 3,815.3300 USD 6,868.3844 BTC 3,796.4900 USD 3,755.0000 USD 3,897.6200 USD 3,789.2100 USD
2019-02-27 3,775.4700 USD 7,395.2225 BTC 3,794.4200 USD 3,658.1900 USD 3,822.8500 USD 3,776.4100 USD
2019-02-26 3,796.5500 USD 6,583.1018 BTC 3,817.9300 USD 3,760.0900 USD 3,830.0000 USD 3,794.9600 USD
2019-02-25 3,794.7600 USD 9,039.4900 BTC 3,733.7800 USD 3,725.1300 USD 3,861.8100 USD 3,829.9900 USD
2019-02-24 3,908.3500 USD 13,529.5044 BTC 4,113.5600 USD 3,714.4200 USD 4,190.0000 USD 3,765.8500 USD