Identifier on Gemini: btcgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
19,014.0867 USD |
8.3551 BTC |
18,509.2500 USD |
18,390.5900 USD |
18,464.1500 USD |
19,380.8500 USD |
| 2022-09-21 |
18,978.5834 USD |
8.8705 BTC |
18,868.5000 USD |
18,178.0300 USD |
18,461.6700 USD |
18,505.2000 USD |
| 2022-09-20 |
19,320.0876 USD |
13.1548 BTC |
19,543.7200 USD |
18,764.9100 USD |
18,932.1300 USD |
18,868.5000 USD |
| 2022-09-19 |
19,107.9357 USD |
23.7254 BTC |
19,400.0000 USD |
18,285.3000 USD |
18,444.2800 USD |
19,549.5200 USD |
| 2022-09-18 |
19,705.7260 USD |
4.1017 BTC |
20,419.7300 USD |
19,390.6300 USD |
19,449.9500 USD |
19,449.9500 USD |
| 2022-09-17 |
20,051.3369 USD |
2.1764 BTC |
19,805.5900 USD |
19,518.8800 USD |
19,828.3600 USD |
20,419.7300 USD |
| 2022-09-16 |
19,686.9346 USD |
3.8265 BTC |
19,656.0000 USD |
19,364.5000 USD |
19,471.7800 USD |
19,805.5900 USD |
| 2022-09-15 |
19,874.3744 USD |
6.2370 BTC |
20,286.1900 USD |
19,656.0000 USD |
19,656.0000 USD |
19,656.0000 USD |
| 2022-09-14 |
20,203.8692 USD |
6.3330 BTC |
20,176.2800 USD |
19,666.0000 USD |
19,966.5600 USD |
20,286.1900 USD |
| 2022-09-13 |
21,334.5580 USD |
14.8516 BTC |
22,354.8900 USD |
19,936.7900 USD |
20,219.0300 USD |
20,219.0300 USD |
| 2022-09-12 |
22,074.1415 USD |
9.5990 BTC |
21,793.0900 USD |
21,575.4200 USD |
21,713.5400 USD |
22,354.8900 USD |
| 2022-09-11 |
21,595.3058 USD |
2.1655 BTC |
21,960.5100 USD |
20,848.2000 USD |
21,099.4600 USD |
21,739.5400 USD |
| 2022-09-10 |
21,364.8193 USD |
10.2089 BTC |
21,358.8300 USD |
20,253.6100 USD |
21,246.9300 USD |
21,960.5100 USD |
| 2022-09-09 |
20,789.2469 USD |
24.8297 BTC |
19,337.3500 USD |
19,295.5600 USD |
19,362.2600 USD |
21,294.3300 USD |
| 2022-09-08 |
19,220.5365 USD |
8.3421 BTC |
19,325.8400 USD |
19,062.1300 USD |
19,189.9300 USD |
19,337.3500 USD |
| 2022-09-07 |
18,911.2382 USD |
6.5414 BTC |
18,799.6600 USD |
18,550.0000 USD |
18,734.6400 USD |
19,300.0000 USD |
| 2022-09-06 |
19,257.7475 USD |
20.9970 BTC |
19,831.3800 USD |
18,689.0600 USD |
18,901.4800 USD |
18,849.4000 USD |
| 2022-09-05 |
19,814.8383 USD |
4.5380 BTC |
19,998.1900 USD |
19,650.0000 USD |
19,699.7200 USD |
19,831.3800 USD |
| 2022-09-04 |
19,793.1886 USD |
10.6155 BTC |
19,675.3200 USD |
19,613.5800 USD |
19,675.3200 USD |
19,856.2700 USD |
| 2022-09-03 |
19,905.9302 USD |
1.0098 BTC |
19,944.7600 USD |
19,675.0000 USD |
19,813.5300 USD |
20,192.4000 USD |
| 2022-09-02 |
20,136.0947 USD |
4.1351 BTC |
20,126.4000 USD |
19,786.1200 USD |
19,883.5800 USD |
19,970.1900 USD |
| 2022-09-01 |
19,916.6662 USD |
7.4377 BTC |
20,043.0700 USD |
19,584.8400 USD |
19,774.8300 USD |
20,094.1500 USD |
| 2022-08-31 |
20,158.4125 USD |
5.9101 BTC |
19,804.3900 USD |
19,804.3900 USD |
19,971.4300 USD |
20,141.0200 USD |
| 2022-08-30 |
19,919.3702 USD |
6.9925 BTC |
20,275.4800 USD |
19,584.8400 USD |
19,674.3700 USD |
19,795.7000 USD |
| 2022-08-29 |
19,908.3032 USD |
5.6544 BTC |
19,547.4400 USD |
19,547.4400 USD |
19,653.3700 USD |
20,145.4400 USD |
| 2022-08-28 |
19,962.4562 USD |
1.8495 BTC |
19,901.5700 USD |
19,703.9600 USD |
19,949.9000 USD |
19,703.9600 USD |
| 2022-08-27 |
20,078.0107 USD |
6.8639 BTC |
20,171.6200 USD |
19,800.1600 USD |
19,957.5500 USD |
19,901.5700 USD |
| 2022-08-26 |
20,879.8133 USD |
30.8890 BTC |
21,599.2200 USD |
20,211.4200 USD |
20,553.1900 USD |
20,326.7000 USD |
| 2022-08-25 |
21,578.9899 USD |
3.0305 BTC |
21,378.8000 USD |
21,364.2100 USD |
21,428.6900 USD |
21,569.0800 USD |
| 2022-08-24 |
21,508.3275 USD |
5.1058 BTC |
21,567.9900 USD |
21,200.6200 USD |
21,243.8500 USD |
21,423.9100 USD |
| 2022-08-23 |
21,399.8312 USD |
3.4088 BTC |
21,397.7400 USD |
20,910.9600 USD |
20,985.8500 USD |
21,505.5900 USD |
| 2022-08-22 |
21,234.2149 USD |
6.2696 BTC |
21,623.1100 USD |
20,236.0000 USD |
21,122.2100 USD |
21,194.2500 USD |
| 2022-08-21 |
21,474.9189 USD |
2.6684 BTC |
21,276.0900 USD |
21,068.8400 USD |
21,198.0300 USD |
21,608.3700 USD |
| 2022-08-20 |
21,154.5449 USD |
5.1853 BTC |
20,839.1100 USD |
20,748.7100 USD |
20,995.8800 USD |
21,276.0900 USD |
| 2022-08-19 |
21,510.9525 USD |
16.6799 BTC |
23,233.9900 USD |
20,975.4800 USD |
21,034.9100 USD |
21,034.9100 USD |
| 2022-08-18 |
23,406.6196 USD |
2.9135 BTC |
23,341.0600 USD |
23,150.3200 USD |
23,353.9100 USD |
23,150.3200 USD |
| 2022-08-17 |
23,695.1442 USD |
5.9947 BTC |
23,867.4500 USD |
23,171.1400 USD |
23,355.6100 USD |
23,363.6700 USD |
| 2022-08-16 |
23,829.6565 USD |
5.9769 BTC |
24,136.5100 USD |
23,647.4300 USD |
23,820.3000 USD |
23,852.5500 USD |
| 2022-08-15 |
24,255.5678 USD |
7.3586 BTC |
24,298.5700 USD |
22,862.4300 USD |
23,911.0600 USD |
23,911.0600 USD |
| 2022-08-14 |
24,504.4637 USD |
2.0062 BTC |
24,763.5400 USD |
24,229.9000 USD |
24,278.6500 USD |
24,298.5700 USD |
| 2022-08-13 |
24,694.0548 USD |
4.8974 BTC |
24,372.7100 USD |
24,000.0000 USD |
24,353.5700 USD |
24,763.5400 USD |
| 2022-08-12 |
23,834.7975 USD |
11.3789 BTC |
25,058.5000 USD |
23,626.8100 USD |
23,790.6200 USD |
24,395.0000 USD |
| 2022-08-11 |
24,392.4372 USD |
7.5067 BTC |
23,946.9100 USD |
23,855.9400 USD |
23,954.3300 USD |
23,855.9400 USD |
| 2022-08-10 |
23,717.8790 USD |
3.6903 BTC |
23,149.9600 USD |
22,759.5500 USD |
22,908.1000 USD |
23,931.1800 USD |
| 2022-08-09 |
23,467.7296 USD |
2.6150 BTC |
23,797.5200 USD |
23,001.8500 USD |
23,076.3900 USD |
23,226.0700 USD |
| 2022-08-08 |
23,826.5715 USD |
6.9555 BTC |
23,172.4100 USD |
23,163.6900 USD |
23,258.6300 USD |
23,801.0700 USD |
| 2022-08-07 |
23,070.1971 USD |
1.3140 BTC |
23,460.5900 USD |
22,845.3900 USD |
22,954.0900 USD |
23,169.1300 USD |
| 2022-08-06 |
23,287.3747 USD |
1.2659 BTC |
23,307.0300 USD |
22,975.2400 USD |
22,981.2800 USD |
23,460.5900 USD |
| 2022-08-05 |
23,097.6125 USD |
4.0687 BTC |
23,350.6500 USD |
22,655.0700 USD |
22,859.1100 USD |
23,257.9800 USD |
| 2022-08-04 |
22,750.9511 USD |
4.7157 BTC |
22,820.4500 USD |
22,467.0300 USD |
22,517.1000 USD |
23,350.6500 USD |