Identifier on Yobit: btc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
46,033.4948 USD |
1.5179 BTC |
46,033.4948 USD |
45,180.0000 USD |
46,886.9896 USD |
46,111.0148 USD |
| 2022-01-05 |
47,451.1087 USD |
1.2317 BTC |
47,451.1087 USD |
46,200.0000 USD |
48,702.2174 USD |
46,423.0000 USD |
| 2022-01-04 |
48,213.2025 USD |
0.4536 BTC |
48,213.2025 USD |
47,526.4051 USD |
48,900.0000 USD |
47,873.1925 USD |
| 2022-01-03 |
48,594.2584 USD |
0.9564 BTC |
48,594.2584 USD |
47,789.5169 USD |
49,399.0000 USD |
48,481.0683 USD |
| 2022-01-02 |
49,194.9496 USD |
0.4308 BTC |
49,194.9496 USD |
48,500.0000 USD |
49,889.8993 USD |
49,233.2258 USD |
| 2022-01-01 |
49,234.3703 USD |
2.1283 BTC |
49,234.3703 USD |
48,403.0000 USD |
50,065.7405 USD |
49,441.8177 USD |
| 2021-12-31 |
49,675.2816 USD |
0.9893 BTC |
49,675.2816 USD |
48,600.0002 USD |
50,750.5629 USD |
49,466.0000 USD |
| 2021-12-30 |
49,552.3812 USD |
0.6353 BTC |
49,552.3812 USD |
49,000.0000 USD |
50,104.7624 USD |
49,843.0305 USD |
| 2021-12-29 |
49,942.0091 USD |
0.7240 BTC |
49,942.0091 USD |
49,255.0050 USD |
50,629.0133 USD |
49,616.5000 USD |
| 2021-12-28 |
51,389.6170 USD |
1.5996 BTC |
51,389.6170 USD |
49,904.7605 USD |
52,874.4735 USD |
50,261.6870 USD |
| 2021-12-27 |
52,741.9499 USD |
0.8141 BTC |
52,741.9499 USD |
52,083.8997 USD |
53,400.0000 USD |
52,460.2468 USD |
| 2021-12-26 |
52,045.6936 USD |
0.9875 BTC |
52,045.6936 USD |
51,561.3873 USD |
52,530.0000 USD |
52,530.0000 USD |
| 2021-12-25 |
52,618.4513 USD |
0.3505 BTC |
52,618.4513 USD |
52,100.0001 USD |
53,136.9024 USD |
52,325.9500 USD |
| 2021-12-24 |
52,613.4012 USD |
1.2285 BTC |
52,613.4012 USD |
51,826.8024 USD |
53,399.9999 USD |
52,999.9997 USD |
| 2021-12-23 |
51,278.1369 USD |
1.1900 BTC |
51,278.1369 USD |
50,056.2738 USD |
52,500.0000 USD |
52,399.9996 USD |
| 2021-12-22 |
50,717.7000 USD |
0.5708 BTC |
50,717.7000 USD |
50,205.4000 USD |
51,230.0000 USD |
50,544.0000 USD |
| 2021-12-21 |
49,442.5813 USD |
1.2093 BTC |
49,442.5813 USD |
48,000.0000 USD |
50,885.1625 USD |
50,322.4391 USD |
| 2021-12-20 |
48,549.0241 USD |
1.1440 BTC |
48,549.0241 USD |
48,000.0000 USD |
49,098.0482 USD |
48,545.0877 USD |
| 2021-12-19 |
48,828.7862 USD |
1.2986 BTC |
48,828.7862 USD |
48,200.0000 USD |
49,457.5724 USD |
48,510.0025 USD |
| 2021-12-18 |
48,656.0000 USD |
0.3936 BTC |
48,656.0000 USD |
48,012.0000 USD |
49,299.9999 USD |
48,403.0009 USD |
| 2021-12-17 |
49,185.1523 USD |
0.9144 BTC |
49,185.1523 USD |
48,039.4644 USD |
50,330.8402 USD |
49,419.5998 USD |
| 2021-12-16 |
50,127.0500 USD |
1.0126 BTC |
50,127.0500 USD |
49,020.1001 USD |
51,234.0000 USD |
50,070.6036 USD |
| 2021-12-15 |
50,061.6200 USD |
1.3873 BTC |
50,061.6200 USD |
48,889.2400 USD |
51,234.0000 USD |
50,400.0000 USD |
| 2021-12-14 |
49,397.5050 USD |
1.7909 BTC |
49,397.5050 USD |
48,555.0000 USD |
50,240.0100 USD |
49,946.6611 USD |
| 2021-12-13 |
50,307.1007 USD |
1.7219 BTC |
50,307.1007 USD |
48,649.9552 USD |
51,964.2462 USD |
49,200.0000 USD |
| 2021-12-12 |
51,715.8333 USD |
1.2118 BTC |
51,715.8333 USD |
50,851.0000 USD |
52,580.6666 USD |
51,690.4105 USD |
| 2021-12-11 |
50,607.1429 USD |
0.5935 BTC |
50,607.1429 USD |
49,714.2857 USD |
51,500.0000 USD |
50,850.0000 USD |
| 2021-12-10 |
51,157.0002 USD |
0.8663 BTC |
51,157.0002 USD |
49,901.0004 USD |
52,413.0000 USD |
50,560.0000 USD |
| 2021-12-09 |
51,388.8534 USD |
1.2978 BTC |
51,388.8534 USD |
49,889.7068 USD |
52,888.0000 USD |
50,180.0000 USD |
| 2021-12-08 |
51,874.5000 USD |
1.9264 BTC |
51,874.5000 USD |
50,799.0000 USD |
52,950.0000 USD |
52,555.4497 USD |
| 2021-12-07 |
52,567.1854 USD |
1.5622 BTC |
52,567.1854 USD |
51,134.3708 USD |
54,000.0000 USD |
52,887.9976 USD |
| 2021-12-06 |
50,725.2495 USD |
1.4906 BTC |
50,725.2495 USD |
49,450.4991 USD |
52,000.0000 USD |
51,134.3708 USD |
| 2021-12-05 |
51,862.1300 USD |
1.5576 BTC |
51,862.1300 USD |
50,780.0000 USD |
52,944.2600 USD |
51,999.9996 USD |
| 2021-12-04 |
54,352.5000 USD |
11.7602 BTC |
54,352.5000 USD |
50,250.0000 USD |
58,455.0000 USD |
51,683.1683 USD |
| 2021-12-03 |
57,602.4909 USD |
1.8443 BTC |
57,602.4909 USD |
55,570.9818 USD |
59,634.0000 USD |
57,356.5569 USD |
| 2021-12-02 |
59,134.9638 USD |
1.7711 BTC |
59,134.9638 USD |
58,117.0000 USD |
60,152.9277 USD |
58,570.9246 USD |
| 2021-12-01 |
59,101.4638 USD |
1.5660 BTC |
59,101.4638 USD |
58,050.0000 USD |
60,152.9277 USD |
59,000.0010 USD |
| 2021-11-30 |
59,619.9040 USD |
1.5063 BTC |
59,619.9040 USD |
58,272.0000 USD |
60,967.8080 USD |
59,119.4311 USD |
| 2021-11-29 |
59,727.2999 USD |
1.5327 BTC |
59,727.2999 USD |
58,204.6000 USD |
61,249.9999 USD |
60,687.2717 USD |
| 2021-11-28 |
58,499.9986 USD |
2.7748 BTC |
58,499.9986 USD |
56,008.9972 USD |
60,991.0000 USD |
57,973.0000 USD |
| 2021-11-27 |
58,065.5000 USD |
1.7893 BTC |
58,065.5000 USD |
57,222.0000 USD |
58,909.0000 USD |
58,026.1166 USD |
| 2021-11-26 |
59,349.4997 USD |
8.5810 BTC |
59,349.4997 USD |
57,200.0000 USD |
61,498.9994 USD |
57,428.1607 USD |
| 2021-11-25 |
60,344.1808 USD |
1.4068 BTC |
60,344.1808 USD |
59,165.3831 USD |
61,522.9785 USD |
61,090.0000 USD |
| 2021-11-24 |
59,954.2294 USD |
1.1354 BTC |
59,954.2294 USD |
59,151.5185 USD |
60,756.9404 USD |
59,299.0000 USD |
| 2021-11-23 |
59,660.0000 USD |
2.5863 BTC |
59,660.0000 USD |
58,866.0000 USD |
60,454.0000 USD |
59,640.0519 USD |
| 2021-11-22 |
60,720.5000 USD |
1.2163 BTC |
60,720.5000 USD |
59,444.0000 USD |
61,997.0000 USD |
59,444.0000 USD |
| 2021-11-21 |
61,766.0852 USD |
0.5021 BTC |
61,766.0852 USD |
61,132.2105 USD |
62,399.9600 USD |
61,627.0000 USD |
| 2021-11-20 |
60,875.5000 USD |
1.5898 BTC |
60,875.5000 USD |
60,201.0000 USD |
61,550.0000 USD |
60,836.0000 USD |
| 2021-11-19 |
60,356.9252 USD |
2.4477 BTC |
60,356.9252 USD |
58,990.0000 USD |
61,723.8505 USD |
60,455.5749 USD |
| 2021-11-18 |
61,779.4790 USD |
2.1818 BTC |
61,779.4790 USD |
60,059.9579 USD |
63,499.0000 USD |
60,060.0000 USD |