Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
45,248.0000 USD |
3,672.8030 BTC |
43,936.0000 USD |
43,213.0000 USD |
47,281.0000 USD |
46,918.0000 USD |
| 2024-01-07 |
44,086.0000 USD |
1,745.0507 BTC |
43,988.0000 USD |
43,636.0000 USD |
44,500.0000 USD |
43,944.0000 USD |
| 2024-01-06 |
43,876.0000 USD |
977.7599 BTC |
44,189.0000 USD |
43,440.0000 USD |
44,253.0000 USD |
43,944.0000 USD |
| 2024-01-05 |
43,721.0000 USD |
3,189.6366 BTC |
44,195.0000 USD |
42,500.0000 USD |
44,398.0000 USD |
44,191.0000 USD |
| 2024-01-04 |
43,747.0000 USD |
2,901.6767 BTC |
42,863.0000 USD |
42,656.0000 USD |
44,795.0000 USD |
44,212.0000 USD |
| 2024-01-03 |
43,070.0000 USD |
3,986.6501 BTC |
44,972.0000 USD |
41,454.0000 USD |
45,510.0000 USD |
42,826.0000 USD |
| 2024-01-02 |
45,222.0000 USD |
3,965.9749 BTC |
44,187.0000 USD |
44,121.0000 USD |
45,922.0000 USD |
44,900.0000 USD |
| 2024-01-01 |
43,202.0000 USD |
1,603.9878 BTC |
42,258.0000 USD |
42,188.0000 USD |
44,116.0000 USD |
44,078.0000 USD |
| 2023-12-31 |
42,441.0000 USD |
1,185.6670 BTC |
42,148.0000 USD |
41,976.0000 USD |
42,867.0000 USD |
42,230.0000 USD |
| 2023-12-30 |
42,082.0000 USD |
1,003.1026 BTC |
42,069.0000 USD |
41,529.0000 USD |
42,599.0000 USD |
42,230.0000 USD |
| 2023-12-29 |
42,283.0000 USD |
2,736.3129 BTC |
42,587.0000 USD |
41,306.0000 USD |
43,128.0000 USD |
42,050.0000 USD |
| 2023-12-28 |
42,926.0000 USD |
1,412.9367 BTC |
43,468.0000 USD |
42,288.0000 USD |
43,812.0000 USD |
42,645.0000 USD |
| 2023-12-27 |
42,944.0000 USD |
2,026.2674 BTC |
42,511.0000 USD |
42,121.0000 USD |
43,698.0000 USD |
43,406.0000 USD |
| 2023-12-26 |
42,503.0000 USD |
2,476.7140 BTC |
43,587.0000 USD |
41,639.0000 USD |
43,626.0000 USD |
42,526.0000 USD |
| 2023-12-25 |
43,371.0000 USD |
824.3771 BTC |
43,015.0000 USD |
42,771.0000 USD |
43,807.0000 USD |
43,634.0000 USD |
| 2023-12-24 |
43,462.0000 USD |
920.5099 BTC |
43,730.0000 USD |
42,700.0000 USD |
43,954.0000 USD |
43,067.0000 USD |
| 2023-12-23 |
43,683.0000 USD |
762.8767 BTC |
44,011.0000 USD |
43,347.0000 USD |
44,027.0000 USD |
43,738.0000 USD |
| 2023-12-22 |
43,833.0000 USD |
1,265.1139 BTC |
43,871.0000 USD |
43,430.0000 USD |
44,409.0000 USD |
44,015.0000 USD |
| 2023-12-21 |
43,775.0000 USD |
1,839.5058 BTC |
43,667.0000 USD |
43,305.0000 USD |
44,240.0000 USD |
43,851.0000 USD |
| 2023-12-20 |
43,576.0000 USD |
2,551.0554 BTC |
42,257.0000 USD |
42,186.0000 USD |
44,291.0000 USD |
43,584.0000 USD |
| 2023-12-19 |
42,639.0000 USD |
2,277.3189 BTC |
42,664.0000 USD |
41,794.0000 USD |
43,456.0000 USD |
42,266.0000 USD |
| 2023-12-18 |
41,556.0000 USD |
2,333.8635 BTC |
41,337.0000 USD |
40,513.0000 USD |
42,732.0000 USD |
42,674.0000 USD |
| 2023-12-17 |
41,840.0000 USD |
1,240.7075 BTC |
42,228.0000 USD |
41,266.0000 USD |
42,364.0000 USD |
41,395.0000 USD |
| 2023-12-16 |
42,182.0000 USD |
862.8755 BTC |
41,926.0000 USD |
41,639.0000 USD |
42,676.0000 USD |
42,187.0000 USD |
| 2023-12-15 |
42,258.0000 USD |
1,714.7514 BTC |
43,047.0000 USD |
41,664.0000 USD |
43,082.0000 USD |
41,978.0000 USD |
| 2023-12-14 |
42,728.0000 USD |
2,003.2023 BTC |
42,899.0000 USD |
41,509.0000 USD |
43,409.0000 USD |
43,033.0000 USD |
| 2023-12-13 |
41,998.0000 USD |
2,644.7560 BTC |
41,483.0000 USD |
40,589.0000 USD |
43,440.0000 USD |
42,918.0000 USD |
| 2023-12-12 |
41,503.0000 USD |
1,609.6303 BTC |
41,232.0000 USD |
40,649.0000 USD |
42,071.0000 USD |
41,481.0000 USD |
| 2023-12-11 |
41,777.0000 USD |
4,263.8001 BTC |
43,786.0000 USD |
40,181.0000 USD |
43,801.0000 USD |
41,249.0000 USD |
| 2023-12-10 |
43,786.0000 USD |
978.8831 BTC |
43,710.0000 USD |
43,582.0000 USD |
44,038.0000 USD |
43,754.0000 USD |
| 2023-12-09 |
43,971.0000 USD |
1,037.4606 BTC |
44,210.0000 USD |
43,605.0000 USD |
44,362.0000 USD |
43,694.0000 USD |