Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
43,918.6031 USD |
2,566.9718 BTC |
43,189.3400 USD |
42,871.0800 USD |
43,184.2400 USD |
44,411.5700 USD |
| 2022-02-28 |
40,541.8420 USD |
2,622.4368 BTC |
37,706.3100 USD |
37,468.2500 USD |
37,805.1900 USD |
43,216.9300 USD |
| 2022-02-27 |
38,314.1598 USD |
1,127.3806 BTC |
39,130.2400 USD |
37,003.5600 USD |
37,851.4700 USD |
37,673.8800 USD |
| 2022-02-26 |
39,385.2641 USD |
575.4493 BTC |
39,224.9400 USD |
38,604.0700 USD |
38,935.9700 USD |
39,002.4600 USD |
| 2022-02-25 |
38,934.9841 USD |
1,670.4987 BTC |
38,347.0500 USD |
38,034.6900 USD |
38,536.4900 USD |
39,207.9800 USD |
| 2022-02-24 |
36,190.0765 USD |
4,409.2850 BTC |
37,254.4400 USD |
34,337.9100 USD |
35,089.9100 USD |
38,325.4400 USD |
| 2022-02-23 |
38,284.3663 USD |
1,347.6406 BTC |
38,261.6200 USD |
37,087.2300 USD |
37,678.8400 USD |
37,300.0000 USD |
| 2022-02-22 |
37,554.5192 USD |
1,381.9442 BTC |
37,011.7700 USD |
36,370.0200 USD |
36,825.8800 USD |
38,369.7500 USD |
| 2022-02-21 |
38,317.6258 USD |
1,717.1636 BTC |
38,383.2700 USD |
36,838.3100 USD |
37,697.3500 USD |
36,962.9600 USD |
| 2022-02-20 |
38,697.2741 USD |
726.8550 BTC |
40,109.6500 USD |
38,003.0000 USD |
38,316.2500 USD |
38,674.4600 USD |
| 2022-02-19 |
40,052.0803 USD |
338.3696 BTC |
39,985.0500 USD |
39,667.8200 USD |
39,963.6000 USD |
40,118.6400 USD |
| 2022-02-18 |
40,190.0669 USD |
1,330.5760 BTC |
40,547.7300 USD |
39,414.7200 USD |
40,084.0800 USD |
40,069.3000 USD |
| 2022-02-17 |
42,172.7432 USD |
1,583.3351 BTC |
43,883.8900 USD |
40,076.6400 USD |
40,771.8200 USD |
40,601.6900 USD |
| 2022-02-16 |
43,941.8868 USD |
742.3647 BTC |
44,564.4400 USD |
43,357.5000 USD |
43,731.8300 USD |
44,113.0000 USD |
| 2022-02-15 |
43,858.7264 USD |
1,072.9085 BTC |
42,548.4600 USD |
42,458.3900 USD |
42,684.1200 USD |
44,686.1500 USD |
| 2022-02-14 |
42,311.6801 USD |
1,002.2253 BTC |
42,079.7000 USD |
41,582.8500 USD |
41,858.1400 USD |
42,651.7000 USD |
| 2022-02-13 |
42,294.4585 USD |
355.7800 BTC |
42,241.9600 USD |
41,889.0000 USD |
42,204.9800 USD |
42,234.1500 USD |
| 2022-02-12 |
42,323.1649 USD |
370.6969 BTC |
42,396.7800 USD |
41,772.5600 USD |
42,211.3800 USD |
42,240.0200 USD |
| 2022-02-11 |
43,107.2037 USD |
1,531.1209 BTC |
43,524.6300 USD |
42,020.9700 USD |
42,275.0400 USD |
42,094.1600 USD |
| 2022-02-10 |
44,638.3526 USD |
1,843.0299 BTC |
44,419.0300 USD |
43,232.3900 USD |
43,905.2400 USD |
43,623.4700 USD |
| 2022-02-09 |
43,991.8089 USD |
850.3094 BTC |
44,074.2300 USD |
43,175.1500 USD |
43,538.5900 USD |
44,384.8000 USD |
| 2022-02-08 |
43,897.4563 USD |
1,762.1282 BTC |
43,872.4900 USD |
42,674.8300 USD |
43,162.0000 USD |
44,135.1100 USD |
| 2022-02-07 |
43,340.8552 USD |
1,480.4177 BTC |
42,415.6100 USD |
41,695.8800 USD |
42,292.5100 USD |
43,830.2400 USD |
| 2022-02-06 |
41,818.7473 USD |
494.9403 BTC |
41,420.5100 USD |
41,093.9000 USD |
41,544.8500 USD |
42,620.4100 USD |
| 2022-02-05 |
41,510.6445 USD |
797.8403 BTC |
41,603.4600 USD |
40,971.4600 USD |
41,493.9300 USD |
41,511.3500 USD |
| 2022-02-04 |
39,098.2264 USD |
2,233.2216 BTC |
37,315.9900 USD |
37,049.4900 USD |
37,225.0000 USD |
40,840.4500 USD |
| 2022-02-03 |
36,740.6409 USD |
936.4217 BTC |
36,909.4700 USD |
36,272.0600 USD |
36,661.0700 USD |
37,087.8800 USD |
| 2022-02-02 |
37,818.3147 USD |
1,102.8176 BTC |
38,723.6000 USD |
36,622.8500 USD |
37,158.0900 USD |
36,920.6300 USD |
| 2022-02-01 |
38,629.7219 USD |
1,370.2347 BTC |
38,500.0000 USD |
38,037.1100 USD |
38,370.4300 USD |
38,879.7800 USD |
| 2022-01-31 |
37,853.0205 USD |
1,250.9548 BTC |
37,920.9500 USD |
36,664.0000 USD |
36,983.0600 USD |
38,466.2000 USD |
| 2022-01-30 |
37,917.8849 USD |
453.6308 BTC |
38,175.1700 USD |
37,380.0000 USD |
37,762.8000 USD |
37,943.1000 USD |
| 2022-01-29 |
37,944.4131 USD |
685.2475 BTC |
37,744.4600 USD |
37,335.5400 USD |
37,607.1900 USD |
38,182.6900 USD |
| 2022-01-28 |
37,150.4046 USD |
1,323.4738 BTC |
37,209.8200 USD |
36,129.0900 USD |
36,601.2200 USD |
37,731.6300 USD |
| 2022-01-27 |
36,355.2651 USD |
1,456.2045 BTC |
36,826.4600 USD |
35,515.3700 USD |
36,017.8100 USD |
36,888.6100 USD |
| 2022-01-26 |
37,696.6040 USD |
2,320.3823 BTC |
36,984.6300 USD |
36,277.6100 USD |
36,617.5400 USD |
36,861.8500 USD |
| 2022-01-25 |
36,678.0784 USD |
1,469.2778 BTC |
36,705.9300 USD |
35,721.1000 USD |
36,117.4600 USD |
37,014.8500 USD |
| 2022-01-24 |
34,665.6452 USD |
5,192.1103 BTC |
36,286.9600 USD |
32,960.2600 USD |
33,771.2300 USD |
36,709.2900 USD |
| 2022-01-23 |
35,394.5707 USD |
1,680.5056 BTC |
35,081.6100 USD |
34,609.4300 USD |
35,116.9100 USD |
36,381.7200 USD |
| 2022-01-22 |
35,373.9916 USD |
2,338.1542 BTC |
36,465.9700 USD |
34,000.0000 USD |
34,765.7000 USD |
35,072.8700 USD |
| 2022-01-21 |
38,503.9012 USD |
4,736.7142 BTC |
40,685.8000 USD |
35,389.6900 USD |
36,841.9700 USD |
36,770.7200 USD |
| 2022-01-20 |
42,313.9051 USD |
1,259.8377 BTC |
41,675.4800 USD |
40,593.7800 USD |
41,182.4300 USD |
40,712.7100 USD |
| 2022-01-19 |
41,998.7571 USD |
1,306.2256 BTC |
42,377.0200 USD |
41,156.2800 USD |
41,405.2500 USD |
41,822.4500 USD |
| 2022-01-18 |
41,835.9146 USD |
948.6497 BTC |
42,230.0700 USD |
41,281.0600 USD |
41,669.1700 USD |
42,460.7400 USD |
| 2022-01-17 |
42,494.2356 USD |
741.1372 BTC |
43,100.2000 USD |
41,559.1100 USD |
42,163.0800 USD |
42,213.3300 USD |
| 2022-01-16 |
43,108.4267 USD |
517.3379 BTC |
43,092.3000 USD |
42,588.0500 USD |
43,047.5700 USD |
43,229.4500 USD |
| 2022-01-15 |
43,243.3054 USD |
827.5207 BTC |
43,083.7100 USD |
42,590.5200 USD |
42,992.6500 USD |
43,150.2800 USD |
| 2022-01-14 |
42,720.8067 USD |
802.1339 BTC |
42,570.9800 USD |
41,789.8200 USD |
42,103.4000 USD |
43,060.9400 USD |
| 2022-01-13 |
43,367.5120 USD |
1,158.3795 BTC |
43,933.8700 USD |
42,326.6300 USD |
42,739.9400 USD |
42,715.0400 USD |
| 2022-01-12 |
43,531.5611 USD |
1,288.7621 BTC |
42,752.7000 USD |
42,480.3000 USD |
42,678.7800 USD |
44,009.9800 USD |
| 2022-01-11 |
42,329.5592 USD |
1,508.9489 BTC |
41,844.3100 USD |
41,289.8100 USD |
41,833.1900 USD |
42,676.7000 USD |