Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
56,714.0000 USD |
4,188.7053 BTC |
54,534.0000 USD |
54,493.0000 USD |
57,615.0000 USD |
57,009.0000 USD |
| 2024-02-26 |
52,930.0000 USD |
2,564.9876 BTC |
51,738.0000 USD |
50,909.0000 USD |
54,969.0000 USD |
54,522.0000 USD |
| 2024-02-25 |
51,649.0000 USD |
586.8487 BTC |
51,564.0000 USD |
51,282.0000 USD |
51,958.0000 USD |
51,743.0000 USD |
| 2024-02-24 |
51,185.0000 USD |
510.4025 BTC |
50,738.0000 USD |
50,581.0000 USD |
51,683.0000 USD |
51,549.0000 USD |
| 2024-02-23 |
51,006.0000 USD |
1,922.7102 BTC |
51,252.0000 USD |
50,519.0000 USD |
51,507.0000 USD |
50,841.0000 USD |
| 2024-02-22 |
51,610.0000 USD |
2,040.5946 BTC |
51,857.0000 USD |
50,921.0000 USD |
52,049.0000 USD |
51,293.0000 USD |
| 2024-02-21 |
51,311.0000 USD |
2,246.0183 BTC |
52,272.0000 USD |
50,611.0000 USD |
52,397.0000 USD |
51,850.0000 USD |
| 2024-02-20 |
51,939.0000 USD |
2,488.6246 BTC |
51,776.0000 USD |
50,770.0000 USD |
53,015.0000 USD |
52,478.0000 USD |
| 2024-02-19 |
52,118.0000 USD |
1,122.4804 BTC |
52,155.0000 USD |
51,694.0000 USD |
52,496.0000 USD |
51,766.0000 USD |
| 2024-02-18 |
51,809.0000 USD |
925.6565 BTC |
51,661.0000 USD |
51,196.0000 USD |
52,393.0000 USD |
52,134.0000 USD |
| 2024-02-17 |
51,491.0000 USD |
999.9671 BTC |
52,163.0000 USD |
50,647.0000 USD |
52,210.0000 USD |
51,664.0000 USD |
| 2024-02-16 |
52,075.0000 USD |
1,766.0116 BTC |
51,935.0000 USD |
51,615.0000 USD |
52,600.0000 USD |
52,180.0000 USD |
| 2024-02-15 |
52,153.0000 USD |
2,582.7325 BTC |
51,841.0000 USD |
51,364.0000 USD |
52,884.0000 USD |
51,940.0000 USD |
| 2024-02-14 |
51,254.0000 USD |
2,472.5852 BTC |
49,728.0000 USD |
49,267.0000 USD |
52,093.0000 USD |
51,823.0000 USD |
| 2024-02-13 |
49,449.0000 USD |
2,128.9540 BTC |
49,937.0000 USD |
48,325.0000 USD |
50,385.0000 USD |
49,671.0000 USD |
| 2024-02-12 |
49,107.0000 USD |
2,585.1393 BTC |
48,313.0000 USD |
47,720.0000 USD |
50,333.0000 USD |
50,026.0000 USD |
| 2024-02-11 |
48,206.0000 USD |
946.7788 BTC |
47,770.0000 USD |
47,593.0000 USD |
48,601.0000 USD |
48,264.0000 USD |
| 2024-02-10 |
47,535.0000 USD |
1,063.0938 BTC |
47,156.0000 USD |
46,894.0000 USD |
48,186.0000 USD |
47,764.0000 USD |
| 2024-02-09 |
47,073.0000 USD |
3,260.9730 BTC |
45,299.0000 USD |
45,252.0000 USD |
48,201.0000 USD |
47,167.0000 USD |
| 2024-02-08 |
44,995.0000 USD |
3,104.0254 BTC |
44,342.0000 USD |
44,301.0000 USD |
45,587.0000 USD |
45,310.0000 USD |
| 2024-02-07 |
43,433.0000 USD |
1,660.3437 BTC |
43,093.0000 USD |
42,764.0000 USD |
44,389.0000 USD |
44,313.0000 USD |
| 2024-02-06 |
43,014.0000 USD |
1,546.1083 BTC |
42,657.0000 USD |
42,521.0000 USD |
43,366.0000 USD |
43,124.0000 USD |
| 2024-02-05 |
42,785.0000 USD |
2,019.4428 BTC |
42,568.0000 USD |
42,244.0000 USD |
43,515.0000 USD |
42,586.0000 USD |
| 2024-02-04 |
42,760.0000 USD |
774.9396 BTC |
42,991.0000 USD |
42,243.0000 USD |
43,097.0000 USD |
42,594.0000 USD |
| 2024-02-03 |
43,111.0000 USD |
759.8312 BTC |
43,183.0000 USD |
42,876.0000 USD |
43,352.0000 USD |
42,961.0000 USD |
| 2024-02-02 |
42,993.0000 USD |
1,897.5146 BTC |
43,075.0000 USD |
42,538.0000 USD |
43,451.0000 USD |
43,144.0000 USD |
| 2024-02-01 |
42,573.0000 USD |
1,869.9776 BTC |
42,548.0000 USD |
41,859.0000 USD |
43,263.0000 USD |
43,068.0000 USD |
| 2024-01-31 |
42,885.0000 USD |
3,322.6821 BTC |
42,945.0000 USD |
42,264.0000 USD |
43,738.0000 USD |
42,601.0000 USD |
| 2024-01-30 |
43,481.0000 USD |
2,148.8521 BTC |
43,302.0000 USD |
43,097.0000 USD |
43,853.0000 USD |
43,233.0000 USD |
| 2024-01-29 |
42,613.0000 USD |
2,311.1430 BTC |
42,027.0000 USD |
41,804.0000 USD |
43,305.0000 USD |
43,292.0000 USD |
| 2024-01-28 |
42,277.0000 USD |
1,354.0632 BTC |
42,126.0000 USD |
41,629.0000 USD |
42,824.0000 USD |
42,032.0000 USD |
| 2024-01-27 |
41,805.0000 USD |
793.3720 BTC |
41,817.0000 USD |
41,396.0000 USD |
42,187.0000 USD |
42,117.0000 USD |
| 2024-01-26 |
41,146.0000 USD |
3,530.0569 BTC |
39,929.0000 USD |
39,808.0000 USD |
42,233.0000 USD |
41,861.0000 USD |
| 2024-01-25 |
39,899.0000 USD |
2,295.9020 BTC |
40,074.0000 USD |
39,531.0000 USD |
40,278.0000 USD |
39,916.0000 USD |
| 2024-01-24 |
39,934.0000 USD |
2,642.2538 BTC |
39,849.0000 USD |
39,461.0000 USD |
40,515.0000 USD |
40,076.0000 USD |
| 2024-01-23 |
39,269.0000 USD |
2,645.6462 BTC |
39,515.0000 USD |
38,505.0000 USD |
40,133.0000 USD |
39,479.0000 USD |
| 2024-01-22 |
40,472.0000 USD |
3,032.7583 BTC |
41,555.0000 USD |
39,437.0000 USD |
41,649.0000 USD |
39,517.0000 USD |
| 2024-01-21 |
41,683.0000 USD |
474.0954 BTC |
41,658.0000 USD |
41,519.0000 USD |
41,849.0000 USD |
41,644.0000 USD |
| 2024-01-20 |
41,605.0000 USD |
751.9082 BTC |
41,622.0000 USD |
41,428.0000 USD |
41,854.0000 USD |
41,659.0000 USD |
| 2024-01-19 |
41,196.0000 USD |
2,638.1087 BTC |
41,250.0000 USD |
40,258.0000 USD |
42,152.0000 USD |
41,609.0000 USD |
| 2024-01-18 |
41,866.0000 USD |
2,234.3345 BTC |
42,738.0000 USD |
40,600.0000 USD |
42,871.0000 USD |
41,265.0000 USD |
| 2024-01-17 |
42,615.0000 USD |
1,672.3555 BTC |
43,128.0000 USD |
42,172.0000 USD |
43,187.0000 USD |
42,685.0000 USD |
| 2024-01-16 |
42,942.0000 USD |
2,368.4128 BTC |
42,483.0000 USD |
42,056.0000 USD |
43,566.0000 USD |
43,135.0000 USD |
| 2024-01-15 |
42,569.0000 USD |
1,486.7487 BTC |
41,701.0000 USD |
41,680.0000 USD |
43,324.0000 USD |
42,515.0000 USD |
| 2024-01-14 |
42,675.0000 USD |
1,089.3060 BTC |
42,834.0000 USD |
41,974.0000 USD |
43,060.0000 USD |
42,349.0000 USD |
| 2024-01-13 |
42,856.0000 USD |
1,045.3552 BTC |
42,772.0000 USD |
42,440.0000 USD |
43,246.0000 USD |
42,850.0000 USD |
| 2024-01-12 |
44,255.0000 USD |
5,201.8572 BTC |
46,343.0000 USD |
41,509.0000 USD |
46,516.0000 USD |
42,839.0000 USD |
| 2024-01-11 |
46,968.0000 USD |
4,473.0234 BTC |
46,678.0000 USD |
45,600.0000 USD |
49,048.0000 USD |
46,360.0000 USD |
| 2024-01-10 |
45,743.0000 USD |
4,039.3056 BTC |
46,103.0000 USD |
44,304.0000 USD |
47,751.0000 USD |
46,619.0000 USD |
| 2024-01-09 |
46,431.0000 USD |
4,054.2540 BTC |
47,012.0000 USD |
44,903.0000 USD |
47,897.0000 USD |
46,079.0000 USD |