Identifier on Yobit: btc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
22,749.7499 USD |
0.8671 BTC |
22,749.7499 USD |
22,000.2999 USD |
23,499.1999 USD |
22,506.1559 USD |
| 2022-07-24 |
22,798.5499 USD |
0.6064 BTC |
22,798.5499 USD |
22,000.0000 USD |
23,597.0999 USD |
23,478.6999 USD |
| 2022-07-23 |
22,698.2500 USD |
0.5789 BTC |
22,698.2500 USD |
22,000.0000 USD |
23,396.5000 USD |
22,912.6014 USD |
| 2022-07-22 |
22,889.5000 USD |
0.5847 BTC |
22,889.5000 USD |
21,700.0000 USD |
24,079.0000 USD |
23,747.0998 USD |
| 2022-07-21 |
23,729.9998 USD |
1.2146 BTC |
23,729.9998 USD |
22,660.0000 USD |
24,799.9997 USD |
23,050.0000 USD |
| 2022-07-20 |
23,925.8501 USD |
1.1838 BTC |
23,925.8501 USD |
23,051.7005 USD |
24,799.9997 USD |
23,704.9201 USD |
| 2022-07-19 |
23,233.8501 USD |
1.6505 BTC |
23,233.8501 USD |
22,285.0000 USD |
24,182.7002 USD |
23,054.8001 USD |
| 2022-07-18 |
22,503.7727 USD |
0.9965 BTC |
22,503.7727 USD |
21,674.2121 USD |
23,333.3333 USD |
22,575.2704 USD |
| 2022-07-17 |
22,145.9001 USD |
0.8783 BTC |
22,145.9001 USD |
21,692.8001 USD |
22,599.0000 USD |
21,838.5995 USD |
| 2022-07-16 |
21,814.5155 USD |
1.3578 BTC |
21,814.5155 USD |
21,230.0310 USD |
22,399.0000 USD |
22,112.9567 USD |
| 2022-07-15 |
21,176.8001 USD |
0.9095 BTC |
21,176.8001 USD |
20,853.6001 USD |
21,500.0000 USD |
21,500.0000 USD |
| 2022-07-14 |
20,890.8001 USD |
0.4744 BTC |
20,890.8001 USD |
20,444.7003 USD |
21,336.8999 USD |
21,100.0000 USD |
| 2022-07-13 |
20,402.4000 USD |
0.4042 BTC |
20,402.4000 USD |
20,006.1000 USD |
20,798.7000 USD |
20,756.6000 USD |
| 2022-07-12 |
20,779.6500 USD |
1.8428 BTC |
20,779.6500 USD |
20,005.4000 USD |
21,553.8999 USD |
20,520.5003 USD |
| 2022-07-11 |
21,443.0499 USD |
0.3932 BTC |
21,443.0499 USD |
21,100.1000 USD |
21,785.9999 USD |
21,206.4333 USD |
| 2022-07-10 |
22,044.9499 USD |
0.6460 BTC |
22,044.9499 USD |
21,500.0000 USD |
22,589.8998 USD |
21,611.0000 USD |
| 2022-07-09 |
22,173.9499 USD |
1.3865 BTC |
22,173.9499 USD |
21,758.0000 USD |
22,589.8998 USD |
22,567.5998 USD |
| 2022-07-08 |
22,267.8663 USD |
2.3409 BTC |
22,267.8663 USD |
21,757.9548 USD |
22,777.7778 USD |
22,231.7000 USD |
| 2022-07-07 |
20,914.5687 USD |
1.3495 BTC |
20,914.5687 USD |
20,301.4000 USD |
21,527.7375 USD |
21,115.7000 USD |
| 2022-07-06 |
21,000.0000 USD |
1.7926 BTC |
21,000.0000 USD |
20,000.0000 USD |
22,000.0000 USD |
20,301.4000 USD |
| 2022-07-05 |
20,739.5499 USD |
1.3936 BTC |
20,739.5499 USD |
20,000.0000 USD |
21,479.0998 USD |
20,817.4718 USD |
| 2022-07-04 |
20,329.0130 USD |
0.3487 BTC |
20,329.0130 USD |
19,813.4001 USD |
20,844.6259 USD |
20,725.3001 USD |
| 2022-07-03 |
19,782.2599 USD |
0.3441 BTC |
19,782.2599 USD |
19,527.4202 USD |
20,037.0996 USD |
19,889.2000 USD |
| 2022-07-02 |
19,952.1000 USD |
0.3032 BTC |
19,952.1000 USD |
19,600.0000 USD |
20,304.2000 USD |
19,999.7000 USD |
| 2022-07-01 |
20,399.9972 USD |
0.6456 BTC |
20,399.9972 USD |
19,500.0000 USD |
21,299.9944 USD |
20,250.8000 USD |
| 2022-06-30 |
20,471.0318 USD |
1.0295 BTC |
20,471.0318 USD |
19,742.0636 USD |
21,200.0000 USD |
19,888.2963 USD |
| 2022-06-29 |
20,882.2455 USD |
1.3726 BTC |
20,882.2455 USD |
20,279.4000 USD |
21,485.0910 USD |
21,151.8758 USD |
| 2022-06-28 |
21,566.2500 USD |
0.6016 BTC |
21,566.2500 USD |
21,012.9001 USD |
22,119.6000 USD |
21,329.1000 USD |
| 2022-06-27 |
22,110.0716 USD |
0.6843 BTC |
22,110.0716 USD |
21,503.7000 USD |
22,716.4431 USD |
21,958.4999 USD |
| 2022-06-26 |
22,173.4502 USD |
0.5654 BTC |
22,173.4502 USD |
21,766.9004 USD |
22,580.0000 USD |
22,432.0000 USD |
| 2022-06-25 |
21,899.3500 USD |
0.6709 BTC |
21,899.3500 USD |
21,679.0000 USD |
22,119.6999 USD |
22,119.6000 USD |
| 2022-06-24 |
21,728.5000 USD |
0.4744 BTC |
21,728.5000 USD |
21,337.3000 USD |
22,119.6999 USD |
21,983.5000 USD |
| 2022-06-23 |
21,497.5000 USD |
0.4578 BTC |
21,497.5000 USD |
21,000.0000 USD |
21,995.0000 USD |
21,340.1000 USD |
| 2022-06-22 |
21,663.9000 USD |
1.2905 BTC |
21,663.9000 USD |
21,000.0000 USD |
22,327.8000 USD |
21,100.0000 USD |
| 2022-06-21 |
21,821.0001 USD |
1.9177 BTC |
21,821.0001 USD |
21,042.0001 USD |
22,600.0000 USD |
22,341.2000 USD |
| 2022-06-20 |
21,129.8501 USD |
1.2780 BTC |
21,129.8501 USD |
20,545.0004 USD |
21,714.6997 USD |
21,294.2000 USD |
| 2022-06-19 |
20,098.6907 USD |
1.1387 BTC |
20,098.6907 USD |
18,701.5481 USD |
21,495.8333 USD |
21,495.8329 USD |
| 2022-06-18 |
20,495.2934 USD |
3.4494 BTC |
20,495.2934 USD |
19,226.5868 USD |
21,764.0000 USD |
19,500.3000 USD |
| 2022-06-17 |
21,798.5963 USD |
0.6750 BTC |
21,798.5963 USD |
21,399.4999 USD |
22,197.6926 USD |
21,500.0143 USD |
| 2022-06-16 |
22,725.6269 USD |
0.6821 BTC |
22,725.6269 USD |
21,700.0000 USD |
23,751.2538 USD |
21,822.7043 USD |
| 2022-06-15 |
22,684.4000 USD |
2.3042 BTC |
22,684.4000 USD |
21,568.8000 USD |
23,800.0000 USD |
21,580.0003 USD |
| 2022-06-14 |
23,893.5500 USD |
1.9867 BTC |
23,893.5500 USD |
22,800.1001 USD |
24,986.9999 USD |
23,400.0000 USD |
| 2022-06-13 |
26,339.7500 USD |
3.5686 BTC |
26,339.7500 USD |
24,000.0000 USD |
28,679.5000 USD |
24,000.0000 USD |
| 2022-06-12 |
29,042.0000 USD |
1.2936 BTC |
29,042.0000 USD |
28,342.2000 USD |
29,741.8000 USD |
28,728.7000 USD |
| 2022-06-11 |
29,855.5000 USD |
0.6014 BTC |
29,855.5000 USD |
29,250.0000 USD |
30,461.0000 USD |
29,250.0024 USD |
| 2022-06-10 |
30,648.2471 USD |
0.9206 BTC |
30,648.2471 USD |
29,801.0000 USD |
31,495.4942 USD |
30,332.0000 USD |
| 2022-06-09 |
31,312.5532 USD |
0.3045 BTC |
31,312.5532 USD |
31,004.5000 USD |
31,620.6064 USD |
31,495.4893 USD |
| 2022-06-08 |
31,718.8000 USD |
0.5642 BTC |
31,718.8000 USD |
30,937.6000 USD |
32,500.0000 USD |
31,022.8000 USD |
| 2022-06-07 |
31,425.0000 USD |
1.4370 BTC |
31,425.0000 USD |
30,000.0000 USD |
32,850.0000 USD |
31,504.5001 USD |
| 2022-06-06 |
31,467.7000 USD |
0.9985 BTC |
31,467.7000 USD |
30,435.4000 USD |
32,500.0000 USD |
32,049.9998 USD |