Identifier on Yobit: btc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
30,547.1500 USD |
0.3181 BTC |
30,547.1500 USD |
30,000.0000 USD |
31,094.3000 USD |
30,875.6000 USD |
| 2022-06-04 |
30,674.9995 USD |
0.6064 BTC |
30,674.9995 USD |
30,000.0000 USD |
31,349.9991 USD |
30,613.9582 USD |
| 2022-06-03 |
30,891.7027 USD |
0.9360 BTC |
30,891.7027 USD |
30,338.9609 USD |
31,444.4444 USD |
30,679.7000 USD |
| 2022-06-02 |
30,934.8000 USD |
0.5535 BTC |
30,934.8000 USD |
30,000.0000 USD |
31,869.6000 USD |
31,300.0000 USD |
| 2022-06-01 |
31,490.2500 USD |
0.8832 BTC |
31,490.2500 USD |
30,000.0000 USD |
32,980.5000 USD |
30,692.9000 USD |
| 2022-05-31 |
32,398.0311 USD |
0.8718 BTC |
32,398.0311 USD |
31,851.0623 USD |
32,945.0000 USD |
32,289.7030 USD |
| 2022-05-30 |
30,681.6000 USD |
1.7712 BTC |
30,681.6000 USD |
29,863.2000 USD |
31,500.0000 USD |
31,157.4001 USD |
| 2022-05-29 |
30,060.0012 USD |
0.1649 BTC |
30,060.0012 USD |
29,800.0024 USD |
30,320.0000 USD |
30,107.9000 USD |
| 2022-05-28 |
29,855.5500 USD |
0.4846 BTC |
29,855.5500 USD |
29,600.0000 USD |
30,111.1000 USD |
29,996.4731 USD |
| 2022-05-27 |
30,300.0000 USD |
0.5619 BTC |
30,300.0000 USD |
29,800.0000 USD |
30,800.0000 USD |
29,804.9000 USD |
| 2022-05-26 |
30,452.5000 USD |
2.3969 BTC |
30,452.5000 USD |
29,700.0000 USD |
31,205.0000 USD |
30,715.8259 USD |
| 2022-05-25 |
30,503.6157 USD |
0.5748 BTC |
30,503.6157 USD |
30,000.0000 USD |
31,007.2313 USD |
30,000.0000 USD |
| 2022-05-24 |
30,394.8513 USD |
0.3873 BTC |
30,394.8513 USD |
30,079.1551 USD |
30,710.5476 USD |
30,710.5476 USD |
| 2022-05-23 |
31,323.7380 USD |
0.5208 BTC |
31,323.7380 USD |
30,647.4760 USD |
32,000.0000 USD |
30,647.4760 USD |
| 2022-05-22 |
30,991.3504 USD |
0.3174 BTC |
30,991.3504 USD |
30,500.4000 USD |
31,482.3008 USD |
31,482.3008 USD |
| 2022-05-21 |
30,135.0000 USD |
0.5369 BTC |
30,135.0000 USD |
29,170.0000 USD |
31,100.0000 USD |
30,998.8000 USD |
| 2022-05-20 |
30,336.0507 USD |
0.7135 BTC |
30,336.0507 USD |
29,170.0000 USD |
31,502.1015 USD |
30,349.8977 USD |
| 2022-05-19 |
30,853.7238 USD |
0.3444 BTC |
30,853.7238 USD |
30,207.4476 USD |
31,500.0000 USD |
30,909.2000 USD |
| 2022-05-18 |
30,954.0003 USD |
0.9981 BTC |
30,954.0003 USD |
30,207.4476 USD |
31,700.5530 USD |
30,704.2000 USD |
| 2022-05-17 |
31,411.1600 USD |
1.3714 BTC |
31,411.1600 USD |
31,000.0000 USD |
31,822.3200 USD |
31,400.0000 USD |
| 2022-05-16 |
31,649.6500 USD |
0.9460 BTC |
31,649.6500 USD |
31,000.0000 USD |
32,299.3000 USD |
31,584.6782 USD |
| 2022-05-15 |
31,442.3645 USD |
1.3473 BTC |
31,442.3645 USD |
30,704.3003 USD |
32,180.4288 USD |
32,044.7010 USD |
| 2022-05-14 |
31,504.2865 USD |
1.2921 BTC |
31,504.2865 USD |
30,200.0000 USD |
32,808.5730 USD |
31,440.9997 USD |
| 2022-05-13 |
32,002.4770 USD |
1.8350 BTC |
32,002.4770 USD |
30,104.9540 USD |
33,900.0000 USD |
32,333.3000 USD |
| 2022-05-12 |
30,982.0000 USD |
13.7209 BTC |
30,982.0000 USD |
29,000.0000 USD |
32,964.0000 USD |
30,000.0004 USD |
| 2022-05-11 |
33,388.4500 USD |
2.2895 BTC |
33,388.4500 USD |
32,002.0000 USD |
34,774.9000 USD |
32,002.0000 USD |
| 2022-05-10 |
33,814.2097 USD |
2.4900 BTC |
33,814.2097 USD |
32,207.4002 USD |
35,421.0192 USD |
33,117.2000 USD |
| 2022-05-09 |
34,028.8000 USD |
3.4392 BTC |
34,028.8000 USD |
31,500.0000 USD |
36,557.6000 USD |
33,617.2860 USD |
| 2022-05-08 |
36,911.2000 USD |
1.3145 BTC |
36,911.2000 USD |
36,300.0000 USD |
37,522.3999 USD |
36,556.6000 USD |
| 2022-05-07 |
38,238.2000 USD |
0.4394 BTC |
38,238.2000 USD |
37,476.4000 USD |
39,000.0000 USD |
37,606.0043 USD |
| 2022-05-06 |
38,245.9998 USD |
1.8630 BTC |
38,245.9998 USD |
37,700.9000 USD |
38,791.0997 USD |
37,702.0000 USD |
| 2022-05-05 |
39,925.0001 USD |
1.9010 BTC |
39,925.0001 USD |
38,000.0000 USD |
41,850.0003 USD |
38,700.0000 USD |
| 2022-05-04 |
39,923.3891 USD |
1.1794 BTC |
39,923.3891 USD |
38,788.4000 USD |
41,058.3782 USD |
40,876.9998 USD |
| 2022-05-03 |
39,500.0000 USD |
1.9696 BTC |
39,500.0000 USD |
38,000.0000 USD |
41,000.0000 USD |
39,495.7000 USD |
| 2022-05-02 |
39,200.5000 USD |
2.2499 BTC |
39,200.5000 USD |
38,000.0000 USD |
40,401.0000 USD |
39,301.7930 USD |
| 2022-05-01 |
40,211.5500 USD |
2.2690 BTC |
40,211.5500 USD |
39,923.0000 USD |
40,500.1000 USD |
40,000.0000 USD |
| 2022-04-30 |
40,500.0000 USD |
0.4506 BTC |
40,500.0000 USD |
40,000.0000 USD |
41,000.0000 USD |
40,418.7434 USD |
| 2022-04-29 |
40,797.6500 USD |
0.4804 BTC |
40,797.6500 USD |
40,000.0000 USD |
41,595.3001 USD |
40,281.8487 USD |
| 2022-04-28 |
40,886.5000 USD |
0.4234 BTC |
40,886.5000 USD |
40,177.7000 USD |
41,595.3001 USD |
41,317.1000 USD |
| 2022-04-27 |
40,494.6000 USD |
0.5274 BTC |
40,494.6000 USD |
40,001.0000 USD |
40,988.2000 USD |
40,212.6287 USD |
| 2022-04-26 |
41,000.0000 USD |
0.8531 BTC |
41,000.0000 USD |
40,001.0000 USD |
41,999.0000 USD |
40,180.0000 USD |
| 2022-04-25 |
40,913.5050 USD |
1.3090 BTC |
40,913.5050 USD |
40,007.0100 USD |
41,819.9999 USD |
41,814.9993 USD |
| 2022-04-24 |
41,077.0150 USD |
0.5845 BTC |
41,077.0150 USD |
40,550.0000 USD |
41,604.0300 USD |
41,165.5000 USD |
| 2022-04-23 |
41,237.0150 USD |
0.2369 BTC |
41,237.0150 USD |
40,870.0000 USD |
41,604.0300 USD |
41,604.0000 USD |
| 2022-04-22 |
41,672.5497 USD |
1.7027 BTC |
41,672.5497 USD |
40,832.2995 USD |
42,512.8000 USD |
41,344.4998 USD |
| 2022-04-21 |
43,085.4659 USD |
0.5178 BTC |
43,085.4659 USD |
42,371.9521 USD |
43,798.9797 USD |
43,156.7365 USD |
| 2022-04-20 |
42,546.7489 USD |
0.4132 BTC |
42,546.7489 USD |
41,963.3000 USD |
43,130.1979 USD |
42,445.6229 USD |
| 2022-04-19 |
42,265.9327 USD |
0.5559 BTC |
42,265.9327 USD |
41,687.8655 USD |
42,844.0000 USD |
42,703.4725 USD |
| 2022-04-18 |
41,311.8140 USD |
1.0290 BTC |
41,311.8140 USD |
40,400.9000 USD |
42,222.7280 USD |
41,867.8027 USD |
| 2022-04-17 |
41,897.8500 USD |
0.3698 BTC |
41,897.8500 USD |
41,600.0000 USD |
42,195.7000 USD |
41,750.4877 USD |