Identifier on Yobit: btc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
38,982.9500 USD |
1.3954 BTC |
38,982.9500 USD |
37,114.8000 USD |
40,851.1000 USD |
40,110.8012 USD |
| 2022-02-24 |
38,484.1059 USD |
3.4269 BTC |
38,484.1059 USD |
36,190.4762 USD |
40,777.7356 USD |
39,600.0000 USD |
| 2022-02-23 |
39,918.3824 USD |
0.2527 BTC |
39,918.3824 USD |
39,293.6649 USD |
40,543.0999 USD |
39,393.1000 USD |
| 2022-02-22 |
39,329.2500 USD |
2.1912 BTC |
39,329.2500 USD |
38,505.0000 USD |
40,153.5000 USD |
39,556.5999 USD |
| 2022-02-21 |
40,489.0502 USD |
1.5994 BTC |
40,489.0502 USD |
39,201.0001 USD |
41,777.1003 USD |
39,557.2000 USD |
| 2022-02-20 |
41,374.2014 USD |
2.0740 BTC |
41,374.2014 USD |
39,848.4028 USD |
42,900.0000 USD |
40,049.6000 USD |
| 2022-02-19 |
41,983.0701 USD |
0.7386 BTC |
41,983.0701 USD |
41,500.0000 USD |
42,466.1401 USD |
42,166.9748 USD |
| 2022-02-18 |
42,434.5210 USD |
0.6065 BTC |
42,434.5210 USD |
41,469.2420 USD |
43,399.7999 USD |
42,206.8000 USD |
| 2022-02-17 |
43,919.7646 USD |
1.1147 BTC |
43,919.7646 USD |
42,500.0000 USD |
45,339.5291 USD |
43,153.5000 USD |
| 2022-02-16 |
45,415.0675 USD |
0.9050 BTC |
45,415.0675 USD |
44,849.0795 USD |
45,981.0555 USD |
45,250.0004 USD |
| 2022-02-15 |
44,864.9500 USD |
0.8994 BTC |
44,864.9500 USD |
43,749.9000 USD |
45,980.0000 USD |
45,251.5028 USD |
| 2022-02-14 |
43,825.2962 USD |
0.4651 BTC |
43,825.2962 USD |
43,300.7926 USD |
44,349.7998 USD |
44,149.9000 USD |
| 2022-02-13 |
43,921.8000 USD |
0.6068 BTC |
43,921.8000 USD |
43,400.9001 USD |
44,442.7000 USD |
43,664.4005 USD |
| 2022-02-12 |
44,131.6095 USD |
0.5239 BTC |
44,131.6095 USD |
43,400.9001 USD |
44,862.3189 USD |
44,235.4866 USD |
| 2022-02-11 |
44,958.0959 USD |
0.6380 BTC |
44,958.0959 USD |
44,004.4714 USD |
45,911.7205 USD |
44,749.9380 USD |
| 2022-02-10 |
45,597.8000 USD |
0.7980 BTC |
45,597.8000 USD |
44,600.6000 USD |
46,595.0000 USD |
45,601.1000 USD |
| 2022-02-09 |
45,306.7121 USD |
0.6623 BTC |
45,306.7121 USD |
44,513.4242 USD |
46,100.0000 USD |
45,600.6002 USD |
| 2022-02-08 |
44,719.2729 USD |
1.6251 BTC |
44,719.2729 USD |
43,233.0040 USD |
46,205.5418 USD |
44,147.1060 USD |
| 2022-02-07 |
44,031.6577 USD |
1.2475 BTC |
44,031.6577 USD |
42,563.3155 USD |
45,500.0000 USD |
45,340.0000 USD |
| 2022-02-06 |
42,874.8264 USD |
1.2349 BTC |
42,874.8264 USD |
42,200.0000 USD |
43,549.6528 USD |
43,549.6528 USD |
| 2022-02-05 |
42,278.0054 USD |
0.8367 BTC |
42,278.0054 USD |
41,256.0107 USD |
43,300.0000 USD |
42,710.5881 USD |
| 2022-02-04 |
40,150.0000 USD |
1.6664 BTC |
40,150.0000 USD |
38,300.0000 USD |
42,000.0000 USD |
41,999.9998 USD |
| 2022-02-03 |
38,547.6190 USD |
0.8173 BTC |
38,547.6190 USD |
38,095.2381 USD |
39,000.0000 USD |
38,572.1190 USD |
| 2022-02-02 |
39,253.3263 USD |
0.5548 BTC |
39,253.3263 USD |
38,506.6526 USD |
40,000.0000 USD |
38,701.8276 USD |
| 2022-02-01 |
39,647.6500 USD |
1.1955 BTC |
39,647.6500 USD |
39,095.3000 USD |
40,200.0000 USD |
39,589.5599 USD |
| 2022-01-31 |
38,721.9998 USD |
0.5117 BTC |
38,721.9998 USD |
38,000.0000 USD |
39,443.9996 USD |
39,276.4899 USD |
| 2022-01-30 |
38,845.3510 USD |
0.8613 BTC |
38,845.3510 USD |
38,100.0420 USD |
39,590.6600 USD |
39,306.7006 USD |
| 2022-01-29 |
38,916.3950 USD |
0.4513 BTC |
38,916.3950 USD |
38,332.7900 USD |
39,500.0000 USD |
39,499.9998 USD |
| 2022-01-28 |
38,115.0500 USD |
0.6671 BTC |
38,115.0500 USD |
37,330.1000 USD |
38,900.0000 USD |
38,552.6446 USD |
| 2022-01-27 |
38,194.8757 USD |
1.3953 BTC |
38,194.8757 USD |
37,300.0000 USD |
39,089.7513 USD |
37,622.8601 USD |
| 2022-01-26 |
39,204.0780 USD |
1.8147 BTC |
39,204.0780 USD |
38,008.1559 USD |
40,400.0000 USD |
38,168.6741 USD |
| 2022-01-25 |
38,105.9955 USD |
0.5601 BTC |
38,105.9955 USD |
37,211.9910 USD |
39,000.0000 USD |
38,050.0000 USD |
| 2022-01-24 |
36,330.9507 USD |
2.5078 BTC |
36,330.9507 USD |
34,761.9048 USD |
37,899.9966 USD |
37,011.2011 USD |
| 2022-01-23 |
37,334.1253 USD |
1.1485 BTC |
37,334.1253 USD |
36,438.0000 USD |
38,230.2506 USD |
37,348.3942 USD |
| 2022-01-22 |
38,102.6303 USD |
3.8257 BTC |
38,102.6303 USD |
36,000.0000 USD |
40,205.2606 USD |
36,360.3727 USD |
| 2022-01-21 |
40,702.5420 USD |
3.2842 BTC |
40,702.5420 USD |
38,108.5303 USD |
43,296.5538 USD |
38,881.1391 USD |
| 2022-01-20 |
43,689.6356 USD |
1.4571 BTC |
43,689.6356 USD |
42,605.2788 USD |
44,773.9924 USD |
42,797.0026 USD |
| 2022-01-19 |
43,799.9990 USD |
0.6435 BTC |
43,799.9990 USD |
43,300.0000 USD |
44,299.9979 USD |
44,011.8046 USD |
| 2022-01-18 |
43,899.9969 USD |
0.4579 BTC |
43,899.9969 USD |
43,500.0000 USD |
44,299.9938 USD |
44,012.7673 USD |
| 2022-01-17 |
44,349.9651 USD |
0.3163 BTC |
44,349.9651 USD |
43,800.0000 USD |
44,899.9301 USD |
44,133.6407 USD |
| 2022-01-16 |
45,176.6798 USD |
0.4125 BTC |
45,176.6798 USD |
44,353.3595 USD |
46,000.0000 USD |
44,673.5812 USD |
| 2022-01-15 |
44,573.8803 USD |
0.2134 BTC |
44,573.8803 USD |
44,135.0006 USD |
45,012.7600 USD |
44,678.0638 USD |
| 2022-01-14 |
44,426.2007 USD |
0.9155 BTC |
44,426.2007 USD |
43,809.5238 USD |
45,042.8776 USD |
44,702.7119 USD |
| 2022-01-13 |
45,253.0500 USD |
0.8937 BTC |
45,253.0500 USD |
44,500.0000 USD |
46,006.0999 USD |
44,901.0965 USD |
| 2022-01-12 |
44,460.9236 USD |
1.4309 BTC |
44,460.9236 USD |
43,300.9990 USD |
45,620.8482 USD |
45,620.8482 USD |
| 2022-01-11 |
43,773.1324 USD |
1.2732 BTC |
43,773.1324 USD |
42,601.2788 USD |
44,944.9859 USD |
44,314.2026 USD |
| 2022-01-10 |
43,262.4929 USD |
1.8664 BTC |
43,262.4929 USD |
41,580.0000 USD |
44,944.9859 USD |
43,660.4457 USD |
| 2022-01-09 |
43,837.3761 USD |
1.6081 BTC |
43,837.3761 USD |
42,840.0000 USD |
44,834.7522 USD |
44,720.0000 USD |
| 2022-01-08 |
43,951.4330 USD |
1.3043 BTC |
43,951.4330 USD |
43,432.4663 USD |
44,470.3997 USD |
43,883.1611 USD |
| 2022-01-07 |
44,712.9653 USD |
2.4611 BTC |
44,712.9653 USD |
43,300.0000 USD |
46,125.9307 USD |
43,898.1934 USD |