Identifier on Yobit: btc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
42,019.0250 USD |
0.1295 BTC |
42,019.0250 USD |
41,748.3547 USD |
42,289.6953 USD |
41,898.9613 USD |
| 2022-04-15 |
41,989.7701 USD |
0.3264 BTC |
41,989.7701 USD |
41,748.3402 USD |
42,231.2000 USD |
41,999.9987 USD |
| 2022-04-14 |
42,549.4888 USD |
0.5797 BTC |
42,549.4888 USD |
41,798.9777 USD |
43,300.0000 USD |
41,954.4278 USD |
| 2022-04-13 |
42,375.0482 USD |
0.3790 BTC |
42,375.0482 USD |
41,538.0000 USD |
43,212.0964 USD |
43,203.3000 USD |
| 2022-04-12 |
42,264.9499 USD |
0.8076 BTC |
42,264.9499 USD |
41,430.0000 USD |
43,099.8997 USD |
41,930.3452 USD |
| 2022-04-11 |
43,645.8593 USD |
0.9792 BTC |
43,645.8593 USD |
42,135.0000 USD |
45,156.7185 USD |
42,135.0000 USD |
| 2022-04-10 |
44,747.9389 USD |
0.2708 BTC |
44,747.9389 USD |
44,204.6802 USD |
45,291.1977 USD |
44,256.5709 USD |
| 2022-04-09 |
44,886.1337 USD |
0.3805 BTC |
44,886.1337 USD |
44,150.0000 USD |
45,622.2675 USD |
44,722.8000 USD |
| 2022-04-08 |
45,620.0003 USD |
0.6102 BTC |
45,620.0003 USD |
45,000.0000 USD |
46,240.0006 USD |
45,069.0927 USD |
| 2022-04-07 |
45,754.3913 USD |
0.6666 BTC |
45,754.3913 USD |
45,032.7825 USD |
46,476.0000 USD |
46,177.3170 USD |
| 2022-04-06 |
46,681.1255 USD |
1.3317 BTC |
46,681.1255 USD |
45,473.7511 USD |
47,888.5000 USD |
45,804.5111 USD |
| 2022-04-05 |
48,186.1607 USD |
0.6532 BTC |
48,186.1607 USD |
47,372.3215 USD |
49,000.0000 USD |
47,888.3988 USD |
| 2022-04-04 |
47,590.4027 USD |
0.9249 BTC |
47,590.4027 USD |
46,680.0000 USD |
48,500.8053 USD |
48,000.8000 USD |
| 2022-04-03 |
47,696.2160 USD |
0.4225 BTC |
47,696.2160 USD |
47,080.0006 USD |
48,312.4314 USD |
48,077.3090 USD |
| 2022-04-02 |
47,850.0500 USD |
0.7357 BTC |
47,850.0500 USD |
47,000.0000 USD |
48,700.1000 USD |
47,845.3995 USD |
| 2022-04-01 |
47,683.3834 USD |
1.7056 BTC |
47,683.3834 USD |
46,666.6667 USD |
48,700.1000 USD |
48,447.9998 USD |
| 2022-03-31 |
48,050.0000 USD |
1.4143 BTC |
48,050.0000 USD |
47,000.0000 USD |
49,100.0000 USD |
47,265.6001 USD |
| 2022-03-30 |
48,750.0501 USD |
0.9201 BTC |
48,750.0501 USD |
48,400.0002 USD |
49,100.1000 USD |
48,413.6101 USD |
| 2022-03-29 |
48,899.7608 USD |
1.4752 BTC |
48,899.7608 USD |
48,200.1000 USD |
49,599.4215 USD |
49,049.9000 USD |
| 2022-03-28 |
47,677.5005 USD |
1.7537 BTC |
47,677.5005 USD |
45,855.0009 USD |
49,500.0000 USD |
49,327.4000 USD |
| 2022-03-27 |
46,175.6550 USD |
0.6886 BTC |
46,175.6550 USD |
45,000.0000 USD |
47,351.3100 USD |
47,341.8397 USD |
| 2022-03-26 |
45,325.0754 USD |
0.5050 BTC |
45,325.0754 USD |
45,000.0002 USD |
45,650.1505 USD |
45,599.9998 USD |
| 2022-03-25 |
45,425.9159 USD |
1.2523 BTC |
45,425.9159 USD |
44,546.4767 USD |
46,305.3550 USD |
45,748.1645 USD |
| 2022-03-24 |
44,429.4500 USD |
1.3307 BTC |
44,429.4500 USD |
43,558.9000 USD |
45,300.0000 USD |
45,098.3000 USD |
| 2022-03-23 |
43,662.9500 USD |
0.7082 BTC |
43,662.9500 USD |
43,026.9001 USD |
44,299.0000 USD |
43,815.7000 USD |
| 2022-03-22 |
43,223.6677 USD |
1.1184 BTC |
43,223.6677 USD |
42,199.6002 USD |
44,247.7351 USD |
43,869.0000 USD |
| 2022-03-21 |
42,506.1519 USD |
0.4710 BTC |
42,506.1519 USD |
42,184.8000 USD |
42,827.5037 USD |
42,599.7988 USD |
| 2022-03-20 |
42,805.1998 USD |
0.8776 BTC |
42,805.1998 USD |
42,270.6002 USD |
43,339.7995 USD |
42,744.2814 USD |
| 2022-03-19 |
42,964.8500 USD |
0.5410 BTC |
42,964.8500 USD |
42,589.7000 USD |
43,340.0000 USD |
43,033.8380 USD |
| 2022-03-18 |
42,337.0000 USD |
0.5893 BTC |
42,337.0000 USD |
41,786.0000 USD |
42,888.0000 USD |
42,581.7000 USD |
| 2022-03-17 |
42,265.6672 USD |
1.3452 BTC |
42,265.6672 USD |
41,818.7000 USD |
42,712.6344 USD |
42,500.4000 USD |
| 2022-03-16 |
41,547.8269 USD |
1.3325 BTC |
41,547.8269 USD |
40,199.2000 USD |
42,896.4539 USD |
41,688.4027 USD |
| 2022-03-15 |
40,750.0000 USD |
0.5836 BTC |
40,750.0000 USD |
40,000.0000 USD |
41,499.9999 USD |
40,586.0000 USD |
| 2022-03-14 |
40,450.4000 USD |
0.8138 BTC |
40,450.4000 USD |
39,400.8000 USD |
41,499.9999 USD |
40,971.8273 USD |
| 2022-03-13 |
40,458.0000 USD |
0.4382 BTC |
40,458.0000 USD |
40,101.0000 USD |
40,815.0000 USD |
40,358.4203 USD |
| 2022-03-12 |
40,710.0241 USD |
0.7216 BTC |
40,710.0241 USD |
40,391.1000 USD |
41,028.9482 USD |
40,467.1000 USD |
| 2022-03-11 |
40,906.2235 USD |
0.6007 BTC |
40,906.2235 USD |
40,034.7469 USD |
41,777.7000 USD |
40,614.8185 USD |
| 2022-03-10 |
41,773.5615 USD |
0.9563 BTC |
41,773.5615 USD |
40,247.1230 USD |
43,300.0000 USD |
41,161.3000 USD |
| 2022-03-09 |
41,811.6572 USD |
1.4783 BTC |
41,811.6572 USD |
39,788.2000 USD |
43,835.1144 USD |
43,211.1000 USD |
| 2022-03-08 |
40,069.6052 USD |
0.8352 BTC |
40,069.6052 USD |
39,390.8105 USD |
40,748.4000 USD |
39,835.4293 USD |
| 2022-03-07 |
40,473.9350 USD |
1.2600 BTC |
40,473.9350 USD |
39,700.0000 USD |
41,247.8699 USD |
40,060.9565 USD |
| 2022-03-06 |
41,155.0000 USD |
1.0289 BTC |
41,155.0000 USD |
40,310.0000 USD |
42,000.0000 USD |
41,064.4768 USD |
| 2022-03-05 |
41,285.5654 USD |
0.6712 BTC |
41,285.5654 USD |
40,476.1905 USD |
42,094.9403 USD |
41,085.3294 USD |
| 2022-03-04 |
43,310.9762 USD |
1.4010 BTC |
43,310.9762 USD |
42,380.9524 USD |
44,241.0000 USD |
42,380.9524 USD |
| 2022-03-03 |
44,463.7850 USD |
1.3982 BTC |
44,463.7850 USD |
43,300.9000 USD |
45,626.6701 USD |
44,132.8000 USD |
| 2022-03-02 |
45,646.2299 USD |
1.7179 BTC |
45,646.2299 USD |
44,692.2099 USD |
46,600.2500 USD |
45,750.0001 USD |
| 2022-03-01 |
43,985.0514 USD |
2.6884 BTC |
43,985.0514 USD |
41,970.1028 USD |
45,999.9999 USD |
45,108.3703 USD |
| 2022-02-28 |
40,675.4497 USD |
4.0071 BTC |
40,675.4497 USD |
38,400.9000 USD |
42,949.9993 USD |
42,928.0570 USD |
| 2022-02-27 |
40,315.2706 USD |
1.4246 BTC |
40,315.2706 USD |
39,630.5412 USD |
41,000.0000 USD |
39,909.0000 USD |
| 2022-02-26 |
40,533.3000 USD |
0.9708 BTC |
40,533.3000 USD |
39,700.0000 USD |
41,366.6000 USD |
40,176.6000 USD |