Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
62,194.0000 USD |
1,450.5535 BTC |
62,310.0000 USD |
60,873.0000 USD |
62,996.0000 USD |
61,182.0000 USD |
| 2024-05-07 |
63,443.0000 USD |
1,360.6077 BTC |
63,159.0000 USD |
62,278.0000 USD |
64,389.0000 USD |
62,427.0000 USD |
| 2024-05-06 |
64,019.0000 USD |
1,639.1726 BTC |
64,024.0000 USD |
62,720.0000 USD |
65,513.0000 USD |
63,193.0000 USD |
| 2024-05-05 |
63,860.0000 USD |
920.7014 BTC |
63,901.0000 USD |
62,947.0000 USD |
64,625.0000 USD |
64,223.0000 USD |
| 2024-05-04 |
63,450.0000 USD |
1,440.8169 BTC |
62,907.0000 USD |
62,585.0000 USD |
64,522.0000 USD |
63,921.0000 USD |
| 2024-05-03 |
60,874.0000 USD |
2,560.1090 BTC |
59,076.0000 USD |
58,829.0000 USD |
63,340.0000 USD |
62,897.0000 USD |
| 2024-05-02 |
58,531.0000 USD |
1,703.1255 BTC |
58,272.0000 USD |
56,932.0000 USD |
59,623.0000 USD |
59,143.0000 USD |
| 2024-05-01 |
57,875.0000 USD |
3,518.1998 BTC |
60,611.0000 USD |
56,500.0000 USD |
60,873.0000 USD |
58,397.0000 USD |
| 2024-04-30 |
61,282.0000 USD |
2,740.1516 BTC |
63,849.0000 USD |
59,068.0000 USD |
64,714.0000 USD |
60,768.0000 USD |
| 2024-04-29 |
62,721.0000 USD |
1,500.6331 BTC |
63,106.0000 USD |
61,764.0000 USD |
64,181.0000 USD |
63,809.0000 USD |
| 2024-04-28 |
63,554.0000 USD |
807.2370 BTC |
63,417.0000 USD |
62,811.0000 USD |
64,310.0000 USD |
63,098.0000 USD |
| 2024-04-27 |
63,049.0000 USD |
826.5011 BTC |
63,746.0000 USD |
62,405.0000 USD |
63,903.0000 USD |
63,447.0000 USD |
| 2024-04-26 |
64,118.0000 USD |
1,214.0704 BTC |
64,488.0000 USD |
63,306.0000 USD |
64,793.0000 USD |
63,750.0000 USD |
| 2024-04-25 |
64,041.0000 USD |
1,853.5504 BTC |
64,254.0000 USD |
62,785.0000 USD |
65,286.0000 USD |
64,481.0000 USD |
| 2024-04-24 |
65,536.0000 USD |
2,048.3345 BTC |
66,413.0000 USD |
63,554.0000 USD |
67,057.0000 USD |
64,110.0000 USD |
| 2024-04-23 |
66,569.0000 USD |
1,200.6152 BTC |
66,845.0000 USD |
65,837.0000 USD |
67,201.0000 USD |
66,423.0000 USD |
| 2024-04-22 |
66,072.0000 USD |
1,891.8734 BTC |
64,951.0000 USD |
64,545.0000 USD |
66,855.0000 USD |
66,813.0000 USD |
| 2024-04-21 |
64,994.0000 USD |
871.7764 BTC |
64,978.0000 USD |
64,294.0000 USD |
65,710.0000 USD |
64,916.0000 USD |
| 2024-04-20 |
64,252.0000 USD |
1,181.5288 BTC |
63,847.0000 USD |
63,136.0000 USD |
65,450.0000 USD |
64,876.0000 USD |
| 2024-04-19 |
63,139.0000 USD |
3,760.1342 BTC |
63,512.0000 USD |
59,629.0000 USD |
65,506.0000 USD |
63,775.0000 USD |
| 2024-04-18 |
62,713.0000 USD |
2,353.0335 BTC |
61,256.0000 USD |
60,830.0000 USD |
64,182.0000 USD |
63,508.0000 USD |
| 2024-04-17 |
62,029.0000 USD |
3,227.3410 BTC |
63,821.0000 USD |
59,672.0000 USD |
64,636.0000 USD |
61,246.0000 USD |
| 2024-04-16 |
62,862.0000 USD |
2,685.0351 BTC |
63,467.0000 USD |
61,654.0000 USD |
64,376.0000 USD |
63,725.0000 USD |
| 2024-04-15 |
64,982.0000 USD |
2,621.2118 BTC |
65,748.0000 USD |
62,340.0000 USD |
66,900.0000 USD |
63,494.0000 USD |
| 2024-04-14 |
64,088.0000 USD |
2,807.5774 BTC |
64,039.0000 USD |
62,162.0000 USD |
65,859.0000 USD |
65,526.0000 USD |
| 2024-04-13 |
65,112.0000 USD |
3,487.7721 BTC |
67,146.0000 USD |
61,308.0000 USD |
67,930.0000 USD |
64,761.0000 USD |
| 2024-04-12 |
68,428.0000 USD |
2,851.4469 BTC |
70,019.0000 USD |
65,230.0000 USD |
71,236.0000 USD |
67,168.0000 USD |
| 2024-04-11 |
70,363.0000 USD |
1,975.0238 BTC |
70,638.0000 USD |
69,555.0000 USD |
71,287.0000 USD |
70,095.0000 USD |
| 2024-04-10 |
68,946.0000 USD |
2,492.1152 BTC |
69,100.0000 USD |
67,482.0000 USD |
71,150.0000 USD |
70,504.0000 USD |
| 2024-04-09 |
69,777.0000 USD |
2,326.9326 BTC |
71,623.0000 USD |
68,217.0000 USD |
71,748.0000 USD |
69,167.0000 USD |
| 2024-04-08 |
71,421.0000 USD |
2,243.7917 BTC |
69,336.0000 USD |
69,073.0000 USD |
72,756.0000 USD |
71,635.0000 USD |
| 2024-04-07 |
69,457.0000 USD |
1,127.0193 BTC |
68,907.0000 USD |
68,845.0000 USD |
70,310.0000 USD |
69,391.0000 USD |
| 2024-04-06 |
68,237.0000 USD |
723.2568 BTC |
67,851.0000 USD |
67,476.0000 USD |
69,680.0000 USD |
69,064.0000 USD |
| 2024-04-05 |
67,508.0000 USD |
2,196.0830 BTC |
68,522.0000 USD |
65,999.0000 USD |
68,767.0000 USD |
67,981.0000 USD |
| 2024-04-04 |
67,480.0000 USD |
2,332.4946 BTC |
65,984.0000 USD |
65,100.0000 USD |
69,328.0000 USD |
68,492.0000 USD |
| 2024-04-03 |
66,020.0000 USD |
1,882.1205 BTC |
65,471.0000 USD |
64,511.0000 USD |
66,942.0000 USD |
66,123.0000 USD |
| 2024-04-02 |
66,216.0000 USD |
3,525.9761 BTC |
69,694.0000 USD |
64,545.0000 USD |
69,880.0000 USD |
65,475.0000 USD |
| 2024-04-01 |
69,323.0000 USD |
2,034.1185 BTC |
71,296.0000 USD |
68,073.0000 USD |
71,391.0000 USD |
69,798.0000 USD |
| 2024-03-31 |
70,600.0000 USD |
854.6595 BTC |
69,616.0000 USD |
69,594.0000 USD |
71,356.0000 USD |
71,225.0000 USD |
| 2024-03-30 |
70,013.0000 USD |
591.8561 BTC |
69,934.0000 USD |
69,586.0000 USD |
70,344.0000 USD |
69,674.0000 USD |
| 2024-03-29 |
69,919.0000 USD |
1,131.0169 BTC |
70,769.0000 USD |
69,073.0000 USD |
70,929.0000 USD |
69,899.0000 USD |
| 2024-03-28 |
70,600.0000 USD |
2,128.8693 BTC |
69,406.0000 USD |
68,863.0000 USD |
71,587.0000 USD |
70,729.0000 USD |
| 2024-03-27 |
69,815.0000 USD |
2,300.0411 BTC |
69,999.0000 USD |
68,362.0000 USD |
71,754.0000 USD |
69,241.0000 USD |
| 2024-03-26 |
70,244.0000 USD |
2,499.1604 BTC |
69,889.0000 USD |
69,257.0000 USD |
71,572.0000 USD |
70,108.0000 USD |
| 2024-03-25 |
69,031.0000 USD |
3,031.2146 BTC |
67,208.0000 USD |
66,407.0000 USD |
71,213.0000 USD |
69,978.0000 USD |
| 2024-03-24 |
65,377.0000 USD |
1,427.3132 BTC |
64,007.0000 USD |
63,807.0000 USD |
67,613.0000 USD |
67,227.0000 USD |
| 2024-03-23 |
64,575.0000 USD |
1,262.9155 BTC |
63,812.0000 USD |
63,016.0000 USD |
66,027.0000 USD |
64,054.0000 USD |
| 2024-03-22 |
64,308.0000 USD |
2,401.8210 BTC |
65,477.0000 USD |
62,332.0000 USD |
66,631.0000 USD |
63,584.0000 USD |
| 2024-03-21 |
66,314.0000 USD |
2,939.1752 BTC |
67,842.0000 USD |
64,537.0000 USD |
68,249.0000 USD |
65,462.0000 USD |
| 2024-03-20 |
63,757.0000 USD |
5,015.2045 BTC |
61,919.0000 USD |
60,760.0000 USD |
68,168.0000 USD |
67,812.0000 USD |