Market BTC / [unlinked]
Identifier on HitBTC: BTCTRY20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
484,534.4973 |
22.1129 BTC |
485,462.0000 |
466,600.0000 |
492,141.0000 |
483,371.0000 |
| 2022-05-25 |
486,744.5883 |
11.5709 BTC |
481,295.0000 |
479,447.0000 |
491,814.0000 |
485,685.0000 |
| 2022-05-24 |
475,186.6093 |
10.4467 BTC |
470,153.0000 |
467,161.0000 |
483,483.0000 |
481,148.0000 |
| 2022-05-23 |
481,245.9774 |
25.1963 BTC |
484,895.0000 |
466,806.0000 |
490,185.0000 |
469,914.0000 |
| 2022-05-22 |
479,831.9700 |
9.6769 BTC |
474,367.0000 |
472,004.0000 |
487,486.0000 |
484,961.0000 |
| 2022-05-21 |
474,358.3123 |
10.7125 BTC |
471,912.0000 |
469,383.0000 |
477,845.0000 |
474,666.0000 |
| 2022-05-20 |
479,777.0528 |
17.1604 BTC |
488,308.0000 |
465,388.0000 |
492,515.0000 |
471,437.0000 |
| 2022-05-19 |
480,873.6186 |
8.8992 BTC |
469,151.0000 |
469,151.0000 |
492,054.0000 |
487,878.0000 |
| 2022-05-18 |
476,745.7378 |
9.8495 BTC |
485,830.0000 |
466,784.0000 |
488,506.0000 |
469,325.0000 |
| 2022-05-17 |
483,519.1678 |
11.4813 BTC |
474,556.0000 |
472,846.0000 |
492,365.0000 |
485,827.0000 |
| 2022-05-16 |
474,585.9029 |
14.4503 BTC |
495,798.0000 |
465,707.0000 |
495,798.0000 |
473,754.0000 |
| 2022-05-15 |
485,072.0220 |
7.8183 BTC |
480,883.0000 |
472,890.0000 |
497,361.0000 |
495,731.0000 |
| 2022-05-14 |
470,080.9372 |
9.4366 BTC |
467,858.0000 |
460,577.0000 |
484,359.0000 |
480,691.0000 |
| 2022-05-13 |
480,152.5846 |
26.7239 BTC |
462,305.0000 |
457,997.0000 |
490,203.0000 |
467,772.0000 |
| 2022-05-12 |
441,222.9651 |
43.5257 BTC |
464,530.0000 |
367,873.0000 |
477,962.0000 |
462,092.0000 |
| 2022-05-11 |
490,500.3074 |
34.1579 BTC |
487,636.0000 |
444,741.0000 |
507,532.0000 |
462,626.0000 |
| 2022-05-10 |
491,142.9952 |
29.8622 BTC |
469,042.0000 |
467,829.0000 |
511,068.0000 |
487,525.0000 |
| 2022-05-09 |
499,635.9961 |
27.6619 BTC |
520,059.0000 |
468,585.0000 |
521,140.0000 |
469,300.0000 |
| 2022-05-08 |
526,180.4844 |
15.5654 BTC |
540,361.0000 |
515,402.0000 |
540,998.0000 |
519,208.0000 |
| 2022-05-07 |
544,817.6745 |
12.2044 BTC |
546,360.0000 |
532,505.0000 |
548,567.0000 |
540,468.0000 |
| 2022-05-06 |
546,587.2459 |
17.6712 BTC |
550,825.0000 |
537,214.0000 |
552,298.0000 |
546,743.0000 |
| 2022-05-05 |
572,015.5683 |
15.4268 BTC |
588,725.0000 |
538,241.0000 |
591,669.0000 |
551,285.0000 |
| 2022-05-04 |
581,964.9699 |
17.9482 BTC |
570,268.0000 |
569,546.0000 |
594,202.0000 |
588,542.0000 |
| 2022-05-03 |
578,024.7668 |
10.6302 BTC |
585,155.0000 |
567,881.0000 |
586,364.0000 |
570,180.0000 |
| 2022-05-02 |
589,084.0368 |
20.3804 BTC |
585,960.0000 |
581,040.0000 |
596,366.0000 |
585,244.0000 |
| 2022-05-01 |
580,572.2657 |
26.1117 BTC |
573,857.0000 |
573,191.0000 |
587,870.0000 |
586,255.0000 |
| 2022-04-30 |
579,694.0303 |
18.2412 BTC |
580,382.0000 |
574,090.0000 |
583,576.0000 |
574,180.0000 |
| 2022-04-29 |
582,982.9225 |
24.5050 BTC |
590,610.0000 |
574,809.0000 |
593,141.0000 |
580,547.0000 |
| 2022-04-28 |
589,126.0820 |
20.5103 BTC |
583,452.0000 |
578,332.0000 |
599,307.0000 |
590,757.0000 |
| 2022-04-27 |
579,622.7309 |
15.7560 BTC |
567,939.0000 |
565,288.0000 |
587,227.0000 |
583,570.0000 |
| 2022-04-26 |
589,449.5014 |
16.1964 BTC |
600,303.0000 |
562,304.0000 |
604,798.0000 |
567,792.0000 |
| 2022-04-25 |
585,528.8627 |
11.2307 BTC |
585,577.0000 |
568,796.0000 |
601,305.0000 |
599,460.0000 |
| 2022-04-24 |
587,325.3206 |
2.9584 BTC |
585,778.0000 |
581,451.0000 |
592,437.0000 |
585,718.0000 |
| 2022-04-23 |
588,569.7099 |
3.0371 BTC |
588,751.0000 |
583,336.0000 |
592,712.0000 |
585,807.0000 |
| 2022-04-22 |
594,226.9299 |
5.5120 BTC |
599,005.0000 |
582,399.0000 |
603,428.0000 |
589,092.0000 |
| 2022-04-21 |
616,523.8475 |
7.2750 BTC |
609,694.0000 |
590,799.0000 |
632,252.0000 |
599,106.0000 |
| 2022-04-20 |
610,846.4234 |
6.0426 BTC |
609,610.0000 |
603,414.0000 |
619,758.0000 |
609,622.0000 |
| 2022-04-19 |
605,365.3908 |
6.4481 BTC |
601,020.0000 |
597,597.0000 |
613,287.0000 |
609,404.0000 |
| 2022-04-18 |
586,933.5136 |
7.3388 BTC |
586,553.0000 |
572,349.0000 |
604,694.0000 |
600,757.0000 |
| 2022-04-17 |
593,178.3473 |
2.9041 BTC |
595,503.0000 |
584,443.0000 |
597,227.0000 |
586,893.0000 |
| 2022-04-16 |
595,111.0384 |
3.5332 BTC |
598,456.0000 |
590,428.0000 |
599,097.0000 |
595,348.0000 |
| 2022-04-15 |
592,199.5460 |
5.3958 BTC |
588,984.0000 |
586,322.0000 |
599,013.0000 |
597,957.0000 |
| 2022-04-14 |
595,162.8668 |
4.4931 BTC |
603,971.0000 |
584,496.0000 |
609,043.0000 |
588,844.0000 |
| 2022-04-13 |
595,439.7243 |
3.0624 BTC |
588,894.0000 |
582,664.0000 |
609,853.0000 |
603,574.0000 |
| 2022-04-12 |
590,558.8795 |
3.5108 BTC |
587,060.0000 |
579,202.0000 |
601,269.0000 |
588,868.0000 |
| 2022-04-11 |
610,217.6572 |
3.4749 BTC |
627,085.0000 |
582,751.0000 |
630,868.0000 |
586,605.0000 |
| 2022-04-10 |
635,944.7172 |
1.5399 BTC |
635,611.0000 |
623,918.0000 |
644,186.0000 |
627,165.0000 |
| 2022-04-09 |
631,961.2348 |
1.7333 BTC |
629,419.0000 |
627,904.0000 |
636,279.0000 |
635,518.0000 |
| 2022-04-08 |
642,616.7232 |
2.4391 BTC |
644,705.0000 |
627,512.0000 |
652,584.0000 |
629,509.0000 |
| 2022-04-07 |
645,239.4912 |
2.8179 BTC |
642,035.0000 |
637,663.0000 |
651,460.0000 |
644,739.0000 |