Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
64,188.0000 USD |
5,292.8795 BTC |
67,603.0000 USD |
61,447.0000 USD |
68,123.0000 USD |
62,030.0000 USD |
| 2024-03-18 |
67,570.0000 USD |
2,890.5643 BTC |
68,344.0000 USD |
66,585.0000 USD |
68,902.0000 USD |
67,577.0000 USD |
| 2024-03-17 |
66,593.0000 USD |
2,013.8359 BTC |
65,245.0000 USD |
64,522.0000 USD |
68,867.0000 USD |
68,226.0000 USD |
| 2024-03-16 |
67,322.0000 USD |
2,205.2804 BTC |
69,505.0000 USD |
64,780.0000 USD |
70,069.0000 USD |
65,553.0000 USD |
| 2024-03-15 |
68,272.0000 USD |
4,952.9902 BTC |
71,387.0000 USD |
65,569.0000 USD |
72,415.0000 USD |
69,674.0000 USD |
| 2024-03-14 |
71,283.0000 USD |
4,148.5137 BTC |
73,130.0000 USD |
68,555.0000 USD |
73,794.0000 USD |
71,602.0000 USD |
| 2024-03-13 |
72,898.0000 USD |
3,647.7046 BTC |
71,473.0000 USD |
71,340.0000 USD |
73,679.0000 USD |
73,066.0000 USD |
| 2024-03-12 |
71,285.0000 USD |
4,092.3337 BTC |
72,105.0000 USD |
68,636.0000 USD |
73,054.0000 USD |
71,376.0000 USD |
| 2024-03-11 |
71,332.0000 USD |
5,024.4014 BTC |
69,013.0000 USD |
67,120.0000 USD |
72,910.0000 USD |
72,148.0000 USD |
| 2024-03-10 |
69,259.0000 USD |
1,953.4742 BTC |
68,464.0000 USD |
68,196.0000 USD |
69,999.0000 USD |
68,779.0000 USD |
| 2024-03-09 |
68,393.0000 USD |
854.5179 BTC |
68,285.0000 USD |
68,050.0000 USD |
68,685.0000 USD |
68,496.0000 USD |
| 2024-03-08 |
68,221.0000 USD |
4,421.5809 BTC |
66,928.0000 USD |
66,264.0000 USD |
70,184.0000 USD |
68,331.0000 USD |
| 2024-03-07 |
67,190.0000 USD |
3,355.0893 BTC |
66,124.0000 USD |
65,623.0000 USD |
68,061.0000 USD |
66,977.0000 USD |
| 2024-03-06 |
66,308.0000 USD |
4,247.7473 BTC |
63,815.0000 USD |
62,843.0000 USD |
67,645.0000 USD |
66,071.0000 USD |
| 2024-03-05 |
65,045.0000 USD |
7,383.7863 BTC |
68,359.0000 USD |
59,313.0000 USD |
69,210.0000 USD |
63,867.0000 USD |
| 2024-03-04 |
65,955.0000 USD |
4,428.3881 BTC |
63,140.0000 USD |
62,376.0000 USD |
68,577.0000 USD |
68,063.0000 USD |
| 2024-03-03 |
62,470.0000 USD |
1,210.3627 BTC |
62,034.0000 USD |
61,402.0000 USD |
63,249.0000 USD |
62,901.0000 USD |
| 2024-03-02 |
62,030.0000 USD |
857.4226 BTC |
62,433.0000 USD |
61,645.0000 USD |
62,581.0000 USD |
62,049.0000 USD |
| 2024-03-01 |
62,092.0000 USD |
2,125.7889 BTC |
61,161.0000 USD |
60,801.0000 USD |
63,265.0000 USD |
62,529.0000 USD |
| 2024-02-29 |
62,129.0000 USD |
4,476.6430 BTC |
62,512.0000 USD |
60,365.0000 USD |
63,684.0000 USD |
61,489.0000 USD |
| 2024-02-28 |
60,401.0000 USD |
5,993.8796 BTC |
57,065.0000 USD |
56,724.0000 USD |
64,000.0000 USD |
62,515.0000 USD |
| 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 |