Identifier on Gemini: btcgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
29,625.6522 USD |
1.1094 BTC |
29,746.4100 USD |
29,460.9100 USD |
29,542.1300 USD |
29,894.0400 USD |
| 2022-06-03 |
29,577.3239 USD |
7.0300 BTC |
30,565.5000 USD |
29,300.0000 USD |
29,461.9900 USD |
29,746.4100 USD |
| 2022-06-02 |
30,036.6731 USD |
5.1651 BTC |
29,865.1500 USD |
29,604.6600 USD |
29,695.9000 USD |
30,565.5000 USD |
| 2022-06-01 |
30,410.3143 USD |
16.7022 BTC |
31,788.2600 USD |
29,464.3200 USD |
29,730.0000 USD |
30,022.2200 USD |
| 2022-05-31 |
31,580.3709 USD |
8.5739 BTC |
31,699.5700 USD |
31,178.1800 USD |
31,483.1300 USD |
31,828.2800 USD |
| 2022-05-30 |
30,866.0690 USD |
20.7620 BTC |
29,362.8200 USD |
29,308.7100 USD |
29,362.8200 USD |
31,545.1100 USD |
| 2022-05-29 |
29,269.5696 USD |
0.4409 BTC |
28,873.5800 USD |
28,050.9900 USD |
28,872.7300 USD |
29,421.3200 USD |
| 2022-05-28 |
28,860.0714 USD |
1.9718 BTC |
28,683.8600 USD |
28,535.5800 USD |
28,695.5700 USD |
28,873.5800 USD |
| 2022-05-27 |
28,760.1442 USD |
13.9512 BTC |
29,301.7700 USD |
28,290.2800 USD |
28,374.9300 USD |
28,683.8600 USD |
| 2022-05-26 |
29,030.8744 USD |
21.8955 BTC |
29,543.5600 USD |
28,055.0000 USD |
28,893.8900 USD |
29,301.7700 USD |
| 2022-05-25 |
29,792.9831 USD |
6.0831 BTC |
30,022.2200 USD |
28,505.1900 USD |
29,488.8000 USD |
29,543.5600 USD |
| 2022-05-24 |
29,186.2058 USD |
5.7326 BTC |
29,101.0700 USD |
28,675.0000 USD |
29,044.6100 USD |
29,538.8600 USD |
| 2022-05-23 |
30,136.3802 USD |
2.9964 BTC |
30,317.5200 USD |
29,054.3200 USD |
29,149.0300 USD |
29,054.3200 USD |
| 2022-05-22 |
29,963.4351 USD |
1.3933 BTC |
29,454.3200 USD |
29,304.0900 USD |
29,336.1900 USD |
30,317.5200 USD |
| 2022-05-21 |
29,253.6867 USD |
3.7287 BTC |
29,291.7200 USD |
29,091.9200 USD |
29,191.4500 USD |
29,454.3200 USD |
| 2022-05-20 |
29,852.8034 USD |
3.5413 BTC |
30,360.0000 USD |
28,757.9200 USD |
28,931.8400 USD |
29,292.4300 USD |
| 2022-05-19 |
29,631.8073 USD |
7.7007 BTC |
28,663.5900 USD |
28,663.5900 USD |
28,916.0900 USD |
30,201.0000 USD |
| 2022-05-18 |
29,441.4338 USD |
8.7991 BTC |
30,445.0000 USD |
28,718.1800 USD |
28,985.6300 USD |
28,768.7100 USD |
| 2022-05-17 |
30,138.9283 USD |
4.1826 BTC |
29,797.9000 USD |
29,466.6600 USD |
29,965.4700 USD |
30,446.2900 USD |
| 2022-05-16 |
29,816.8719 USD |
11.9550 BTC |
31,067.2600 USD |
29,178.9500 USD |
29,485.2300 USD |
30,042.2200 USD |
| 2022-05-15 |
30,143.8764 USD |
6.1139 BTC |
30,071.9300 USD |
29,466.6600 USD |
29,610.9300 USD |
31,067.2600 USD |
| 2022-05-14 |
29,480.9705 USD |
2.1985 BTC |
29,199.6400 USD |
28,705.0000 USD |
28,849.3500 USD |
29,951.0700 USD |
| 2022-05-13 |
30,173.7351 USD |
9.5569 BTC |
28,985.0000 USD |
28,749.5400 USD |
29,087.6600 USD |
29,199.6400 USD |
| 2022-05-12 |
27,682.3223 USD |
20.5271 BTC |
28,881.8700 USD |
25,500.0000 USD |
26,420.6900 USD |
29,057.4700 USD |
| 2022-05-11 |
29,631.2394 USD |
65.3708 BTC |
30,990.4000 USD |
28,162.2300 USD |
28,869.1400 USD |
28,915.0300 USD |
| 2022-05-10 |
30,893.8185 USD |
13.0033 BTC |
30,100.0000 USD |
29,800.0000 USD |
30,599.5800 USD |
31,105.3900 USD |
| 2022-05-09 |
31,843.9725 USD |
23.8143 BTC |
33,982.4100 USD |
30,340.5700 USD |
31,036.2000 USD |
30,970.3100 USD |
| 2022-05-08 |
34,310.1204 USD |
10.0567 BTC |
35,521.5500 USD |
33,610.1500 USD |
34,256.1900 USD |
34,000.0000 USD |
| 2022-05-07 |
35,613.6823 USD |
3.7976 BTC |
36,093.9300 USD |
34,800.0000 USD |
35,243.4800 USD |
35,526.6500 USD |
| 2022-05-06 |
35,995.0131 USD |
10.2970 BTC |
36,505.9800 USD |
35,348.2100 USD |
35,849.6500 USD |
36,102.7000 USD |
| 2022-05-05 |
36,976.1228 USD |
19.4261 BTC |
39,642.6000 USD |
35,626.6800 USD |
36,354.8100 USD |
36,500.0000 USD |
| 2022-05-04 |
39,000.7397 USD |
8.3760 BTC |
37,745.5200 USD |
37,745.5200 USD |
37,910.1000 USD |
39,668.2600 USD |
| 2022-05-03 |
38,195.6430 USD |
6.6297 BTC |
38,657.2500 USD |
37,510.3900 USD |
37,664.6700 USD |
37,823.2100 USD |
| 2022-05-02 |
38,511.5550 USD |
2.7126 BTC |
38,264.8800 USD |
38,108.9400 USD |
38,334.6900 USD |
38,657.2500 USD |
| 2022-05-01 |
38,400.7833 USD |
2.2784 BTC |
38,403.5200 USD |
37,435.1600 USD |
37,933.3200 USD |
38,264.8800 USD |
| 2022-04-30 |
38,154.6878 USD |
1.8928 BTC |
38,590.0000 USD |
37,512.5000 USD |
38,317.6100 USD |
38,403.5200 USD |
| 2022-04-29 |
38,496.5152 USD |
9.6952 BTC |
39,723.0300 USD |
37,500.0000 USD |
38,489.6800 USD |
38,590.0000 USD |
| 2022-04-28 |
39,692.5359 USD |
7.6645 BTC |
39,181.1700 USD |
38,935.4400 USD |
39,095.6100 USD |
39,691.9600 USD |
| 2022-04-27 |
38,685.9112 USD |
7.9874 BTC |
38,122.9900 USD |
38,122.9900 USD |
38,220.5000 USD |
39,181.1700 USD |
| 2022-04-26 |
39,373.0333 USD |
10.2345 BTC |
40,529.4000 USD |
37,793.2400 USD |
38,245.7100 USD |
38,122.9900 USD |
| 2022-04-25 |
39,174.2025 USD |
9.8824 BTC |
39,514.2900 USD |
38,172.3600 USD |
38,552.8700 USD |
40,529.4000 USD |
| 2022-04-24 |
39,726.7992 USD |
1.6086 BTC |
39,904.9600 USD |
39,039.9500 USD |
39,395.8100 USD |
39,514.2900 USD |
| 2022-04-23 |
39,693.5146 USD |
0.6013 BTC |
39,747.3800 USD |
39,387.7700 USD |
39,482.3000 USD |
39,904.9600 USD |
| 2022-04-22 |
39,826.8130 USD |
6.4787 BTC |
40,518.6400 USD |
39,237.4300 USD |
39,487.9300 USD |
39,747.3800 USD |
| 2022-04-21 |
42,221.0214 USD |
5.4167 BTC |
41,439.8900 USD |
39,833.3300 USD |
40,518.6400 USD |
40,518.6400 USD |
| 2022-04-20 |
41,712.3655 USD |
4.1067 BTC |
41,488.0900 USD |
41,000.0000 USD |
41,278.2100 USD |
41,439.8900 USD |
| 2022-04-19 |
41,017.4432 USD |
5.1158 BTC |
40,803.5800 USD |
40,600.8500 USD |
40,711.2800 USD |
41,488.0900 USD |
| 2022-04-18 |
39,588.8674 USD |
7.4462 BTC |
39,741.3100 USD |
38,649.5700 USD |
38,933.9700 USD |
40,855.1600 USD |
| 2022-04-17 |
40,391.9773 USD |
1.3478 BTC |
40,275.7100 USD |
39,888.0000 USD |
40,076.6000 USD |
40,076.6000 USD |
| 2022-04-16 |
40,493.0411 USD |
3.8414 BTC |
40,555.5900 USD |
40,055.8700 USD |
40,185.7600 USD |
40,525.9900 USD |