Identifier on Kraken: BITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.0004 USD |
14,004.0314 BIT |
1.0244 USD |
0.9410 USD |
1.0675 USD |
0.9940 USD |
| 2024-08-13 |
1.0330 USD |
17,839.8888 BIT |
1.0123 USD |
0.9490 USD |
1.0986 USD |
1.0244 USD |
| 2024-08-12 |
1.0166 USD |
13,324.1759 BIT |
1.0266 USD |
0.9748 USD |
1.0965 USD |
0.9956 USD |
| 2024-08-11 |
1.1060 USD |
38,239.8979 BIT |
0.9777 USD |
0.9399 USD |
1.2273 USD |
1.0588 USD |
| 2024-08-10 |
0.9959 USD |
6,175.7626 BIT |
1.0212 USD |
0.9647 USD |
1.0408 USD |
0.9925 USD |
| 2024-08-09 |
1.0389 USD |
9,562.6256 BIT |
1.0312 USD |
1.0081 USD |
1.0977 USD |
1.0081 USD |
| 2024-08-08 |
1.0194 USD |
32,348.6308 BIT |
0.9457 USD |
0.9429 USD |
1.1220 USD |
1.0309 USD |
| 2024-08-07 |
1.0810 USD |
88,996.9194 BIT |
0.9762 USD |
0.9639 USD |
1.3116 USD |
0.9640 USD |
| 2024-08-06 |
1.0236 USD |
58,282.2678 BIT |
0.9380 USD |
0.9140 USD |
1.0950 USD |
1.0115 USD |
| 2024-08-05 |
0.9400 USD |
84,235.2517 BIT |
1.0541 USD |
0.8488 USD |
1.0849 USD |
0.9701 USD |
| 2024-08-04 |
1.1667 USD |
102,903.5047 BIT |
1.1927 USD |
1.0061 USD |
1.3000 USD |
1.0643 USD |
| 2024-08-03 |
1.1675 USD |
64,691.0090 BIT |
0.9743 USD |
0.9422 USD |
1.3400 USD |
1.1205 USD |
| 2024-08-02 |
0.9765 USD |
11,668.4031 BIT |
1.0263 USD |
0.9410 USD |
1.0263 USD |
0.9613 USD |
| 2024-08-01 |
1.0269 USD |
21,309.4759 BIT |
1.0508 USD |
0.9800 USD |
1.0675 USD |
1.0051 USD |
| 2024-07-31 |
1.1059 USD |
34,204.1892 BIT |
1.1019 USD |
1.0643 USD |
1.1966 USD |
1.0698 USD |
| 2024-07-30 |
1.2284 USD |
58,230.5122 BIT |
1.1630 USD |
1.1048 USD |
1.4473 USD |
1.1231 USD |
| 2024-07-29 |
1.2342 USD |
53,374.7938 BIT |
1.2565 USD |
1.1486 USD |
1.3356 USD |
1.2030 USD |
| 2024-07-28 |
1.3464 USD |
136,266.2466 BIT |
1.1913 USD |
1.1787 USD |
1.5253 USD |
1.2709 USD |
| 2024-07-27 |
1.2403 USD |
87,117.1491 BIT |
1.3518 USD |
1.1500 USD |
1.3776 USD |
1.1807 USD |
| 2024-07-26 |
1.4496 USD |
521,651.3759 BIT |
1.4608 USD |
1.1906 USD |
1.8784 USD |
1.3450 USD |
| 2024-07-25 |
1.2097 USD |
340,293.0448 BIT |
0.9514 USD |
0.8276 USD |
1.5999 USD |
1.4782 USD |
| 2024-07-24 |
0.8434 USD |
1,177,300.0768 BIT |
0.9750 USD |
0.7901 USD |
1.0878 USD |
0.9181 USD |
| 2024-07-23 |
0.9317 USD |
357,772.6127 BIT |
1.1001 USD |
0.8809 USD |
1.1207 USD |
0.9524 USD |
| 2024-07-22 |
1.0000 USD |
433,225.0158 BIT |
1.2107 USD |
0.8950 USD |
1.2381 USD |
1.0856 USD |
| 2024-07-21 |
1.1501 USD |
424,837.2336 BIT |
1.3590 USD |
1.0302 USD |
1.4099 USD |
1.1374 USD |
| 2024-07-20 |
1.2766 USD |
203,698.0791 BIT |
1.4898 USD |
1.1827 USD |
1.4898 USD |
1.3600 USD |
| 2024-07-19 |
1.3617 USD |
22,657.5843 BIT |
1.4552 USD |
1.3098 USD |
1.5136 USD |
1.4732 USD |
| 2024-07-18 |
1.4271 USD |
22,645.1468 BIT |
1.5040 USD |
1.3282 USD |
1.5885 USD |
1.4584 USD |
| 2024-07-17 |
1.5567 USD |
15,338.2312 BIT |
1.6500 USD |
1.4001 USD |
1.7153 USD |
1.4330 USD |
| 2024-07-16 |
1.6554 USD |
35,016.9457 BIT |
1.7895 USD |
1.5918 USD |
1.7915 USD |
1.6116 USD |
| 2024-07-15 |
1.7706 USD |
33,570.8080 BIT |
1.8097 USD |
1.4451 USD |
1.9671 USD |
1.6801 USD |
| 2024-07-14 |
1.9215 USD |
13,923.4920 BIT |
1.9824 USD |
1.8273 USD |
2.1292 USD |
1.8477 USD |
| 2024-07-13 |
1.9898 USD |
78,008.3406 BIT |
2.2949 USD |
1.6130 USD |
2.4000 USD |
1.9419 USD |
| 2024-07-12 |
3.1176 USD |
151,828.7428 BIT |
3.5475 USD |
2.0572 USD |
4.6000 USD |
2.1600 USD |
| 2024-07-11 |
2.4228 USD |
234,346.1223 BIT |
1.3393 USD |
1.2146 USD |
5.1445 USD |
3.3606 USD |
| 2024-07-10 |
0.8970 USD |
30,399.9191 BIT |
0.6899 USD |
0.6532 USD |
1.1453 USD |
1.1453 USD |
| 2024-07-09 |
0.6979 USD |
41.9350 BIT |
0.6979 USD |
0.6979 USD |
0.6980 USD |
0.6980 USD |
| 2024-07-08 |
0.6330 USD |
2,331.1572 BIT |
0.6326 USD |
0.6326 USD |
0.6429 USD |
0.6429 USD |
| 2024-07-07 |
0.6603 USD |
188.9359 BIT |
0.6982 USD |
0.6549 USD |
0.6982 USD |
0.6549 USD |
| 2024-07-06 |
0.6765 USD |
1,167.4914 BIT |
0.6596 USD |
0.6495 USD |
0.7058 USD |
0.6495 USD |
| 2024-07-05 |
0.6432 USD |
6,505.6008 BIT |
0.6932 USD |
0.6014 USD |
0.7079 USD |
0.6086 USD |
| 2024-07-04 |
0.7350 USD |
5,205.9116 BIT |
0.8183 USD |
0.6932 USD |
0.8183 USD |
0.7272 USD |
| 2024-07-03 |
0.7801 USD |
735.8144 BIT |
0.7704 USD |
0.7434 USD |
0.8173 USD |
0.8173 USD |
| 2024-07-02 |
0.8056 USD |
3,298.6199 BIT |
0.7722 USD |
0.7722 USD |
0.8200 USD |
0.7800 USD |
| 2024-07-01 |
0.8025 USD |
7,831.5323 BIT |
0.7944 USD |
0.7703 USD |
0.8230 USD |
0.7766 USD |
| 2024-06-30 |
0.8106 USD |
817.9365 BIT |
0.7703 USD |
0.7703 USD |
0.8126 USD |
0.8126 USD |
| 2024-06-29 |
0.8074 USD |
121.6001 BIT |
0.8031 USD |
0.7703 USD |
0.8252 USD |
0.7703 USD |
| 2024-06-28 |
0.8211 USD |
147.2967 BIT |
0.8334 USD |
0.8085 USD |
0.8348 USD |
0.8126 USD |
| 2024-06-27 |
0.8035 USD |
1,800.7098 BIT |
0.7890 USD |
0.7601 USD |
0.8324 USD |
0.8286 USD |
| 2024-06-26 |
0.8079 USD |
857.1485 BIT |
0.8158 USD |
0.7735 USD |
0.8338 USD |
0.7877 USD |