Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
41,578.3253 USD |
693.9051 BTC |
41,499.5900 USD |
40,904.7300 USD |
41,264.5000 USD |
41,394.5700 USD |
| 2022-04-19 |
41,202.0586 USD |
712.2787 BTC |
40,808.4900 USD |
40,590.8400 USD |
40,757.4600 USD |
41,517.9300 USD |
| 2022-04-18 |
39,863.0920 USD |
1,560.4233 BTC |
39,694.5900 USD |
38,559.1900 USD |
38,995.8700 USD |
40,833.0700 USD |
| 2022-04-17 |
40,237.4343 USD |
235.6852 BTC |
40,393.7300 USD |
39,864.8100 USD |
40,001.5500 USD |
39,922.0500 USD |
| 2022-04-16 |
40,367.0129 USD |
292.1312 BTC |
40,566.7400 USD |
40,018.6100 USD |
40,214.3700 USD |
40,456.7500 USD |
| 2022-04-15 |
40,298.0567 USD |
691.8779 BTC |
39,944.7500 USD |
39,784.0000 USD |
39,990.8600 USD |
40,588.0500 USD |
| 2022-04-14 |
40,337.9668 USD |
927.5806 BTC |
41,134.3900 USD |
39,563.7700 USD |
39,851.2000 USD |
39,912.9700 USD |
| 2022-04-13 |
40,674.2258 USD |
1,155.9179 BTC |
40,086.8200 USD |
39,600.0000 USD |
39,943.7000 USD |
41,134.3900 USD |
| 2022-04-12 |
40,050.4484 USD |
1,342.3104 BTC |
39,533.3300 USD |
39,271.8400 USD |
39,554.4500 USD |
40,151.3500 USD |
| 2022-04-11 |
40,713.4798 USD |
1,694.9470 BTC |
42,163.6900 USD |
39,215.0000 USD |
39,843.2000 USD |
39,412.7900 USD |
| 2022-04-10 |
42,606.7845 USD |
416.0697 BTC |
42,772.4300 USD |
41,899.7700 USD |
42,400.0000 USD |
42,280.2900 USD |
| 2022-04-09 |
42,431.7387 USD |
364.3228 BTC |
42,291.7300 USD |
42,133.0500 USD |
42,443.1900 USD |
42,680.5800 USD |
| 2022-04-08 |
43,105.5398 USD |
1,016.6188 BTC |
43,471.0000 USD |
42,104.9200 USD |
42,375.6300 USD |
42,294.5800 USD |
| 2022-04-07 |
43,418.4577 USD |
869.7671 BTC |
43,189.3400 USD |
42,750.0000 USD |
43,401.0300 USD |
43,459.9000 USD |
| 2022-04-06 |
44,273.5143 USD |
1,658.8590 BTC |
45,504.8600 USD |
43,123.0000 USD |
43,622.0300 USD |
43,166.2600 USD |
| 2022-04-05 |
46,217.1466 USD |
816.7202 BTC |
46,596.9700 USD |
45,488.8800 USD |
45,906.3800 USD |
45,658.8000 USD |
| 2022-04-04 |
45,912.4577 USD |
1,172.0415 BTC |
46,416.8400 USD |
45,123.9000 USD |
45,555.5500 USD |
46,641.9000 USD |
| 2022-04-03 |
46,492.4068 USD |
453.2734 BTC |
45,810.7000 USD |
45,565.4800 USD |
45,979.3500 USD |
46,446.5100 USD |
| 2022-04-02 |
46,472.8296 USD |
502.6068 BTC |
46,316.4100 USD |
45,663.9800 USD |
46,159.2100 USD |
45,882.1000 USD |
| 2022-04-01 |
45,684.6140 USD |
991.4684 BTC |
45,537.6700 USD |
44,248.0000 USD |
44,600.0000 USD |
46,266.5500 USD |
| 2022-03-31 |
46,441.8523 USD |
828.2164 BTC |
47,072.6500 USD |
45,528.8300 USD |
45,819.6600 USD |
45,645.9000 USD |
| 2022-03-30 |
47,165.2202 USD |
685.9289 BTC |
47,462.8500 USD |
46,546.1500 USD |
47,103.6400 USD |
47,109.9800 USD |
| 2022-03-29 |
47,617.8083 USD |
837.3755 BTC |
47,127.9200 USD |
46,993.4200 USD |
47,408.0300 USD |
47,459.1500 USD |
| 2022-03-28 |
47,481.2027 USD |
1,224.5775 BTC |
46,857.0900 USD |
46,683.7500 USD |
46,963.8600 USD |
47,272.1200 USD |
| 2022-03-27 |
45,669.6410 USD |
844.4429 BTC |
44,548.2600 USD |
44,461.3700 USD |
44,605.7800 USD |
46,830.8700 USD |
| 2022-03-26 |
44,405.9372 USD |
240.8261 BTC |
44,334.0700 USD |
44,098.7100 USD |
44,316.8400 USD |
44,560.1400 USD |
| 2022-03-25 |
44,473.4994 USD |
1,035.1606 BTC |
44,008.1500 USD |
43,596.0300 USD |
44,012.5500 USD |
44,315.9700 USD |
| 2022-03-24 |
43,417.2018 USD |
1,248.3414 BTC |
42,906.7800 USD |
42,616.5100 USD |
42,990.9700 USD |
44,009.0400 USD |
| 2022-03-23 |
42,313.0412 USD |
943.0730 BTC |
42,380.9000 USD |
41,777.0000 USD |
42,079.7700 USD |
42,942.5600 USD |
| 2022-03-22 |
42,544.1222 USD |
1,612.3240 BTC |
41,035.2900 USD |
40,897.3400 USD |
41,196.9400 USD |
42,346.0500 USD |
| 2022-03-21 |
41,070.8036 USD |
701.7199 BTC |
41,291.2400 USD |
40,529.0700 USD |
40,940.3700 USD |
41,084.1700 USD |
| 2022-03-20 |
41,516.4586 USD |
332.0529 BTC |
42,227.0700 USD |
40,934.6300 USD |
41,251.4400 USD |
41,231.9800 USD |
| 2022-03-19 |
41,913.4227 USD |
398.1191 BTC |
41,785.5800 USD |
41,547.6700 USD |
41,732.0000 USD |
42,177.2500 USD |
| 2022-03-18 |
41,161.8624 USD |
993.7036 BTC |
40,948.0800 USD |
40,179.6800 USD |
40,456.7600 USD |
41,851.0200 USD |
| 2022-03-17 |
40,915.7473 USD |
921.4307 BTC |
41,143.2800 USD |
40,532.7500 USD |
40,813.4000 USD |
40,957.0900 USD |
| 2022-03-16 |
40,343.6603 USD |
2,539.8590 BTC |
39,320.1600 USD |
38,860.8800 USD |
39,214.0600 USD |
41,132.9100 USD |
| 2022-03-15 |
39,140.4202 USD |
846.2959 BTC |
39,665.4300 USD |
38,110.2300 USD |
38,475.9900 USD |
39,389.0700 USD |
| 2022-03-14 |
38,771.3955 USD |
936.9521 BTC |
37,791.3100 USD |
37,578.0900 USD |
37,886.8400 USD |
39,586.4500 USD |
| 2022-03-13 |
38,513.3744 USD |
477.9699 BTC |
38,816.7000 USD |
37,599.0000 USD |
37,905.7800 USD |
37,797.0800 USD |
| 2022-03-12 |
39,093.1522 USD |
341.8903 BTC |
38,747.4700 USD |
38,665.9200 USD |
39,090.1900 USD |
38,911.6600 USD |
| 2022-03-11 |
38,981.7914 USD |
1,105.0244 BTC |
39,438.2200 USD |
38,254.5000 USD |
38,739.4800 USD |
38,782.4300 USD |
| 2022-03-10 |
39,690.1761 USD |
1,571.9759 BTC |
41,977.3500 USD |
38,567.8700 USD |
39,163.0000 USD |
39,478.8700 USD |
| 2022-03-09 |
41,602.3030 USD |
1,864.8186 BTC |
38,754.1300 USD |
38,675.0800 USD |
39,027.2400 USD |
42,000.5400 USD |
| 2022-03-08 |
38,703.5336 USD |
1,243.4024 BTC |
38,000.0000 USD |
37,853.6000 USD |
38,381.5700 USD |
38,720.0400 USD |
| 2022-03-07 |
38,187.3507 USD |
1,387.9154 BTC |
38,428.4500 USD |
37,176.6400 USD |
37,800.0000 USD |
38,083.6800 USD |
| 2022-03-06 |
38,888.5995 USD |
680.3147 BTC |
39,411.5600 USD |
38,095.0000 USD |
38,376.7500 USD |
38,361.9300 USD |
| 2022-03-05 |
39,124.5069 USD |
556.2277 BTC |
39,168.0000 USD |
38,600.0000 USD |
39,019.7300 USD |
39,397.6600 USD |
| 2022-03-04 |
40,531.2162 USD |
2,506.5679 BTC |
42,461.1600 USD |
38,588.8900 USD |
39,266.0100 USD |
39,171.0500 USD |
| 2022-03-03 |
42,709.2036 USD |
1,330.8586 BTC |
43,936.1100 USD |
41,822.7500 USD |
42,124.6500 USD |
42,505.0000 USD |
| 2022-03-02 |
44,258.9350 USD |
1,382.3575 BTC |
44,441.2500 USD |
43,359.6100 USD |
43,825.2400 USD |
43,936.1100 USD |