Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2019-02-23 4,019.1700 USD 8,047.8437 BTC 3,939.8300 USD 3,905.6300 USD 4,157.8700 USD 4,110.5900 USD
2019-02-22 3,924.7300 USD 6,556.1614 BTC 3,900.6400 USD 3,882.5900 USD 3,957.0000 USD 3,949.1700 USD
2019-02-21 3,909.2800 USD 8,395.5421 BTC 3,936.8000 USD 3,866.2500 USD 3,989.9900 USD 3,898.3600 USD
2019-02-20 3,911.8300 USD 9,693.1460 BTC 3,889.9200 USD 3,861.4900 USD 3,967.5200 USD 3,920.2200 USD
2019-02-19 3,903.5600 USD 12,756.2665 BTC 3,870.9700 USD 3,840.0800 USD 4,000.0000 USD 3,915.8000 USD
2019-02-18 3,755.1900 USD 15,139.4904 BTC 3,625.6000 USD 3,582.7000 USD 3,916.4700 USD 3,865.9700 USD
2019-02-17 3,591.8500 USD 4,884.7951 BTC 3,580.4300 USD 3,553.9800 USD 3,663.3400 USD 3,610.5300 USD
2019-02-16 3,587.2300 USD 3,418.7491 BTC 3,566.2900 USD 3,561.6000 USD 3,609.0000 USD 3,580.8200 USD
2019-02-15 3,572.1300 USD 6,297.8673 BTC 3,560.4500 USD 3,544.8800 USD 3,620.5300 USD 3,564.8700 USD
2019-02-14 3,567.7800 USD 5,935.6119 BTC 3,575.0100 USD 3,531.0100 USD 3,590.7400 USD 3,568.5200 USD
2019-02-13 3,579.9300 USD 7,934.2670 BTC 3,585.7000 USD 3,541.0000 USD 3,629.8100 USD 3,574.2100 USD
2019-02-12 3,578.2400 USD 10,125.8683 BTC 3,588.9900 USD 3,548.2800 USD 3,619.9300 USD 3,572.1400 USD
2019-02-11 3,599.5900 USD 8,202.6922 BTC 3,651.3200 USD 3,578.7000 USD 3,662.4300 USD 3,585.0000 USD
2019-02-10 3,605.0700 USD 3,640.7173 BTC 3,622.7400 USD 3,576.1600 USD 3,631.9900 USD 3,607.6000 USD
2019-02-09 3,615.7400 USD 4,158.8250 BTC 3,626.1200 USD 3,589.5200 USD 3,639.7400 USD 3,622.1200 USD
2019-02-08 3,492.1400 USD 14,389.8386 BTC 3,358.3900 USD 3,337.9100 USD 3,711.0400 USD 3,622.1800 USD
2019-02-07 3,365.5000 USD 4,261.6925 BTC 3,364.0000 USD 3,350.0000 USD 3,383.2900 USD 3,358.9500 USD
2019-02-06 3,373.5400 USD 6,101.7466 BTC 3,431.8100 USD 3,328.7000 USD 3,445.6000 USD 3,373.6700 USD
2019-02-05 3,420.5600 USD 4,096.4272 BTC 3,409.8100 USD 3,396.0000 USD 3,435.0000 USD 3,419.9700 USD
2019-02-04 3,413.6700 USD 3,294.9735 BTC 3,413.7500 USD 3,394.8500 USD 3,439.4600 USD 3,408.8800 USD
2019-02-03 3,429.3900 USD 3,219.8839 BTC 3,470.5000 USD 3,384.6700 USD 3,485.0000 USD 3,403.0000 USD
2019-02-02 3,432.1400 USD 2,695.4885 BTC 3,434.8300 USD 3,406.3800 USD 3,458.6900 USD 3,436.9800 USD
2019-02-01 3,413.5900 USD 6,616.3775 BTC 3,413.6900 USD 3,364.5300 USD 3,460.0000 USD 3,440.5500 USD
2019-01-31 3,421.5900 USD 5,965.0868 BTC 3,438.0000 USD 3,392.6000 USD 3,474.2000 USD 3,420.9100 USD
2019-01-30 3,427.4900 USD 5,593.7012 BTC 3,391.2500 USD 3,372.3400 USD 3,465.0500 USD 3,439.3700 USD
2019-01-29 3,393.0400 USD 7,448.6942 BTC 3,431.4300 USD 3,322.1900 USD 3,442.0100 USD 3,393.8700 USD
2019-01-28 3,434.2800 USD 10,412.3258 BTC 3,532.2300 USD 3,357.3000 USD 3,539.6500 USD 3,436.9900 USD
2019-01-27 3,537.0400 USD 3,789.1358 BTC 3,555.3100 USD 3,456.0000 USD 3,564.1200 USD 3,540.2600 USD
2019-01-26 3,584.5900 USD 2,702.9740 BTC 3,560.9400 USD 3,536.5100 USD 3,657.8900 USD 3,556.0200 USD
2019-01-25 3,550.6800 USD 4,944.4696 BTC 3,570.6700 USD 3,511.0000 USD 3,578.7900 USD 3,563.2900 USD
2019-01-24 3,554.5500 USD 4,531.1463 BTC 3,553.2000 USD 3,524.0000 USD 3,598.0000 USD 3,571.3000 USD
2019-01-23 3,564.6900 USD 6,147.8902 BTC 3,574.4400 USD 3,518.0000 USD 3,620.2300 USD 3,552.6100 USD
2019-01-21 3,553.1200 USD 6,084.1194 BTC 3,537.4200 USD 3,470.0000 USD 3,702.4900 USD 3,530.0700 USD
2019-01-20 3,579.5700 USD 5,364.3443 BTC 3,680.0000 USD 3,470.0000 USD 3,706.3500 USD 3,540.9100 USD
2019-01-19 3,697.5900 USD 4,046.6209 BTC 3,609.2900 USD 3,602.6000 USD 3,774.0000 USD 3,687.0800 USD
2019-01-18 3,613.3500 USD 5,201.2717 BTC 3,638.0100 USD 3,577.0000 USD 3,650.5500 USD 3,606.9700 USD
2019-01-17 3,601.1400 USD 7,456.0499 BTC 3,609.5000 USD 3,534.2500 USD 3,660.0000 USD 3,640.7900 USD
2019-01-16 3,604.0100 USD 7,634.9086 BTC 3,576.9200 USD 3,570.4800 USD 3,669.0000 USD 3,605.9900 USD
2019-01-15 3,628.2400 USD 8,079.2154 BTC 3,664.2800 USD 3,534.6800 USD 3,687.0200 USD 3,582.8300 USD
2019-01-14 3,608.1800 USD 9,807.5708 BTC 3,517.0300 USD 3,495.3900 USD 3,714.0000 USD 3,663.0000 USD
2019-01-13 3,543.6800 USD 5,889.6276 BTC 3,617.7500 USD 3,476.0000 USD 3,654.0200 USD 3,505.5500 USD
2019-01-12 3,620.8500 USD 3,640.6291 BTC 3,631.0000 USD 3,557.0900 USD 3,654.7100 USD 3,623.4600 USD
2019-01-11 3,636.1400 USD 10,239.2679 BTC 3,627.6500 USD 3,582.3900 USD 3,704.6000 USD 3,622.7800 USD
2019-01-10 3,761.0300 USD 16,089.5069 BTC 4,003.0900 USD 3,503.4400 USD 4,036.2200 USD 3,634.6200 USD
2019-01-09 4,008.0100 USD 7,437.1401 BTC 3,994.7500 USD 3,948.4400 USD 4,060.0000 USD 4,005.3600 USD
2019-01-08 4,017.3100 USD 11,742.4918 BTC 4,005.0000 USD 3,934.7300 USD 4,112.0000 USD 3,997.4000 USD
2019-01-07 4,018.7000 USD 7,442.1453 BTC 4,040.7100 USD 3,964.0100 USD 4,070.0000 USD 4,000.0000 USD
2019-01-06 3,966.5200 USD 5,389.6976 BTC 3,795.3800 USD 3,753.0000 USD 4,090.0000 USD 4,049.4400 USD
2019-01-05 3,834.6000 USD 3,666.9436 BTC 3,822.0000 USD 3,780.0000 USD 3,887.0900 USD 3,800.1400 USD
2019-01-04 3,786.3300 USD 7,432.5734 BTC 3,785.6400 USD 3,732.3800 USD 3,850.3300 USD 3,826.7000 USD