Identifier on Kraken: BITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.9502 USD |
2,519.1799 BIT |
0.9389 USD |
0.9273 USD |
0.9780 USD |
0.9573 USD |
| 2024-06-08 |
0.9533 USD |
1,714.6292 BIT |
0.9746 USD |
0.9269 USD |
1.0236 USD |
0.9277 USD |
| 2024-06-07 |
1.0035 USD |
8,749.5935 BIT |
1.0793 USD |
0.9746 USD |
1.0793 USD |
0.9746 USD |
| 2024-06-06 |
1.0417 USD |
2,827.9412 BIT |
1.0525 USD |
1.0252 USD |
1.0815 USD |
1.0373 USD |
| 2024-06-05 |
1.0203 USD |
8,032.5518 BIT |
0.9652 USD |
0.9652 USD |
1.0671 USD |
1.0487 USD |
| 2024-06-04 |
0.9803 USD |
320.2340 BIT |
0.9655 USD |
0.9652 USD |
0.9964 USD |
0.9652 USD |
| 2024-06-03 |
0.9724 USD |
4,155.1012 BIT |
0.9838 USD |
0.9317 USD |
1.0028 USD |
0.9938 USD |
| 2024-06-02 |
0.9824 USD |
3,993.8628 BIT |
0.9977 USD |
0.9640 USD |
1.0009 USD |
0.9640 USD |
| 2024-06-01 |
0.9834 USD |
4,660.4614 BIT |
0.9957 USD |
0.9747 USD |
0.9957 USD |
0.9930 USD |
| 2024-05-31 |
1.0120 USD |
108.4941 BIT |
1.0022 USD |
1.0022 USD |
1.0240 USD |
1.0240 USD |
| 2024-05-30 |
1.0102 USD |
232.3464 BIT |
1.0049 USD |
0.9826 USD |
1.0148 USD |
1.0148 USD |
| 2024-05-29 |
1.0056 USD |
2,480.6988 BIT |
1.0399 USD |
0.9802 USD |
1.0450 USD |
0.9858 USD |
| 2024-05-28 |
1.0374 USD |
1,833.0504 BIT |
1.0295 USD |
1.0178 USD |
1.0547 USD |
1.0527 USD |
| 2024-05-27 |
1.0324 USD |
1,162.9704 BIT |
1.0144 USD |
1.0144 USD |
1.0547 USD |
1.0295 USD |
| 2024-05-26 |
1.0463 USD |
2,840.1135 BIT |
1.0284 USD |
1.0107 USD |
1.0644 USD |
1.0202 USD |
| 2024-05-25 |
0.9886 USD |
14,178.3404 BIT |
0.9987 USD |
0.9268 USD |
1.0284 USD |
1.0284 USD |
| 2024-05-24 |
1.0056 USD |
2,400.4493 BIT |
1.0241 USD |
0.9746 USD |
1.0283 USD |
1.0261 USD |
| 2024-05-23 |
1.0190 USD |
3,180.5138 BIT |
1.0319 USD |
0.9768 USD |
1.0785 USD |
1.0140 USD |
| 2024-05-22 |
1.0638 USD |
2,252.1392 BIT |
1.0569 USD |
1.0289 USD |
1.1075 USD |
1.0658 USD |
| 2024-05-21 |
1.0471 USD |
1,855.0886 BIT |
1.0491 USD |
1.0271 USD |
1.0755 USD |
1.0291 USD |
| 2024-05-20 |
0.9934 USD |
7,346.4208 BIT |
0.9508 USD |
0.9285 USD |
1.0284 USD |
1.0284 USD |
| 2024-05-19 |
0.9650 USD |
11,066.7943 BIT |
0.9773 USD |
0.9505 USD |
0.9966 USD |
0.9642 USD |
| 2024-05-18 |
1.0043 USD |
458.4239 BIT |
1.0072 USD |
0.9994 USD |
1.0097 USD |
1.0097 USD |
| 2024-05-17 |
1.0132 USD |
3,095.0659 BIT |
0.9747 USD |
0.9746 USD |
1.0495 USD |
1.0009 USD |
| 2024-05-16 |
1.0066 USD |
2,329.5952 BIT |
1.0028 USD |
0.9810 USD |
1.0218 USD |
1.0028 USD |
| 2024-05-15 |
0.9840 USD |
14,792.0272 BIT |
0.9856 USD |
0.9504 USD |
1.0027 USD |
1.0027 USD |
| 2024-05-14 |
0.9804 USD |
5,519.0201 BIT |
0.9870 USD |
0.9602 USD |
1.0055 USD |
0.9602 USD |
| 2024-05-13 |
1.0019 USD |
6,768.8175 BIT |
1.0179 USD |
0.9811 USD |
1.0283 USD |
1.0200 USD |
| 2024-05-12 |
1.0179 USD |
873.5690 BIT |
1.0037 USD |
1.0021 USD |
1.0494 USD |
1.0179 USD |
| 2024-05-11 |
1.0193 USD |
877.2214 BIT |
1.0084 USD |
1.0038 USD |
1.0425 USD |
1.0050 USD |
| 2024-05-10 |
1.0403 USD |
13,832.0031 BIT |
1.0294 USD |
1.0001 USD |
1.0815 USD |
1.0158 USD |
| 2024-05-09 |
1.0465 USD |
1,649.0247 BIT |
1.0249 USD |
0.9999 USD |
1.0603 USD |
1.0537 USD |
| 2024-05-08 |
1.0450 USD |
1,602.0155 BIT |
1.0551 USD |
1.0249 USD |
1.0551 USD |
1.0249 USD |
| 2024-05-07 |
1.0734 USD |
4,389.0897 BIT |
1.0492 USD |
1.0208 USD |
1.1251 USD |
1.1006 USD |
| 2024-05-06 |
1.0381 USD |
12,357.0057 BIT |
1.0819 USD |
0.9994 USD |
1.1090 USD |
1.0547 USD |
| 2024-05-05 |
1.0825 USD |
1,256.4201 BIT |
1.0613 USD |
1.0309 USD |
1.1028 USD |
1.0818 USD |
| 2024-05-04 |
1.0761 USD |
1,700.4912 BIT |
1.0730 USD |
1.0538 USD |
1.1038 USD |
1.0660 USD |
| 2024-05-03 |
1.0275 USD |
2,464.0211 BIT |
1.0274 USD |
0.9749 USD |
1.0594 USD |
1.0347 USD |
| 2024-05-02 |
0.9914 USD |
3,422.1804 BIT |
0.9443 USD |
0.9443 USD |
1.0514 USD |
1.0303 USD |
| 2024-05-01 |
0.9209 USD |
10,159.6472 BIT |
0.9599 USD |
0.8767 USD |
0.9652 USD |
0.9068 USD |
| 2024-04-30 |
1.0099 USD |
2,981.1640 BIT |
1.0453 USD |
0.9552 USD |
1.0608 USD |
0.9636 USD |
| 2024-04-29 |
1.0638 USD |
1,278.2937 BIT |
1.0958 USD |
1.0217 USD |
1.0960 USD |
1.0217 USD |
| 2024-04-28 |
1.0946 USD |
916.5128 BIT |
1.0996 USD |
1.0783 USD |
1.1119 USD |
1.0920 USD |
| 2024-04-27 |
1.1104 USD |
1,973.6265 BIT |
1.1159 USD |
1.0906 USD |
1.1446 USD |
1.0997 USD |
| 2024-04-26 |
1.1499 USD |
519.2511 BIT |
1.1485 USD |
1.1221 USD |
1.1657 USD |
1.1448 USD |
| 2024-04-25 |
1.1277 USD |
3,090.3276 BIT |
1.1012 USD |
1.1005 USD |
1.1657 USD |
1.1459 USD |
| 2024-04-24 |
1.1564 USD |
4,939.5654 BIT |
1.2176 USD |
1.1024 USD |
1.2265 USD |
1.1058 USD |
| 2024-04-23 |
1.2292 USD |
3,487.4290 BIT |
1.2466 USD |
1.2015 USD |
1.2717 USD |
1.2094 USD |
| 2024-04-22 |
1.2228 USD |
2,687.9084 BIT |
1.2007 USD |
1.1923 USD |
1.2468 USD |
1.2466 USD |
| 2024-04-21 |
1.2346 USD |
3,741.7264 BIT |
1.2089 USD |
1.1920 USD |
1.2810 USD |
1.2175 USD |