Identifier on Yobit: btc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
44,626.6565 USD |
1.7076 BTC |
44,626.6565 USD |
43,094.6338 USD |
46,158.6791 USD |
45,530.0000 USD |
| 2021-09-21 |
44,587.9737 USD |
2.5969 BTC |
44,587.9737 USD |
43,101.5981 USD |
46,074.3493 USD |
43,429.6710 USD |
| 2021-09-20 |
46,853.0000 USD |
3.3345 BTC |
46,853.0000 USD |
44,206.0000 USD |
49,500.0000 USD |
46,424.0000 USD |
| 2021-09-19 |
49,500.0000 USD |
1.0859 BTC |
49,500.0000 USD |
49,000.0000 USD |
50,000.0000 USD |
49,299.9100 USD |
| 2021-09-18 |
49,477.5000 USD |
1.0727 BTC |
49,477.5000 USD |
48,956.0000 USD |
49,999.0000 USD |
49,867.9500 USD |
| 2021-09-17 |
49,079.5000 USD |
0.9327 BTC |
49,079.5000 USD |
48,659.0000 USD |
49,500.0000 USD |
49,026.0000 USD |
| 2021-09-16 |
49,344.9500 USD |
1.0802 BTC |
49,344.9500 USD |
48,800.0000 USD |
49,889.9000 USD |
49,285.0000 USD |
| 2021-09-15 |
49,204.1750 USD |
1.2269 BTC |
49,204.1750 USD |
48,508.3500 USD |
49,900.0000 USD |
49,478.0000 USD |
| 2021-09-14 |
47,928.9718 USD |
1.4069 BTC |
47,928.9718 USD |
46,500.0000 USD |
49,357.9436 USD |
48,508.3500 USD |
| 2021-09-13 |
47,650.0000 USD |
2.7172 BTC |
47,650.0000 USD |
46,500.0000 USD |
48,800.0000 USD |
47,499.9800 USD |
| 2021-09-12 |
47,591.2803 USD |
0.8512 BTC |
47,591.2803 USD |
46,969.6898 USD |
48,212.8708 USD |
47,922.9865 USD |
| 2021-09-11 |
47,650.5000 USD |
1.5701 BTC |
47,650.5000 USD |
46,501.0000 USD |
48,800.0000 USD |
47,489.5315 USD |
| 2021-09-10 |
48,191.6110 USD |
1.3345 BTC |
48,191.6110 USD |
47,106.0702 USD |
49,277.1519 USD |
47,106.0702 USD |
| 2021-09-09 |
48,681.5328 USD |
1.3003 BTC |
48,681.5328 USD |
47,919.1657 USD |
49,443.9000 USD |
48,562.0300 USD |
| 2021-09-08 |
48,320.0000 USD |
1.8034 BTC |
48,320.0000 USD |
47,100.0000 USD |
49,539.9999 USD |
48,400.0000 USD |
| 2021-09-07 |
51,150.0000 USD |
8.8240 BTC |
51,150.0000 USD |
48,300.0000 USD |
54,000.0000 USD |
49,270.6879 USD |
| 2021-09-06 |
52,031.7700 USD |
2.3534 BTC |
52,031.7700 USD |
51,063.5400 USD |
53,000.0000 USD |
52,901.0000 USD |
| 2021-09-05 |
51,388.0097 USD |
1.3814 BTC |
51,388.0097 USD |
50,200.0000 USD |
52,576.0194 USD |
52,200.0000 USD |
| 2021-09-04 |
51,008.5000 USD |
2.0353 BTC |
51,008.5000 USD |
50,450.0000 USD |
51,567.0000 USD |
50,758.7107 USD |
| 2021-09-03 |
50,903.8336 USD |
3.8919 BTC |
50,903.8336 USD |
50,000.0000 USD |
51,807.6672 USD |
51,400.1000 USD |
| 2021-09-02 |
50,497.7819 USD |
1.3727 BTC |
50,497.7819 USD |
49,647.5638 USD |
51,348.0000 USD |
50,892.8953 USD |
| 2021-09-01 |
49,345.1498 USD |
1.1932 BTC |
49,345.1498 USD |
48,450.2895 USD |
50,240.0100 USD |
49,469.0274 USD |
| 2021-08-31 |
49,139.6448 USD |
1.7569 BTC |
49,139.6448 USD |
48,450.2895 USD |
49,829.0000 USD |
48,813.7399 USD |
| 2021-08-30 |
49,929.0000 USD |
1.0484 BTC |
49,929.0000 USD |
49,258.0000 USD |
50,600.0000 USD |
50,235.0000 USD |
| 2021-08-29 |
50,050.5000 USD |
0.7776 BTC |
50,050.5000 USD |
49,501.0000 USD |
50,600.0000 USD |
50,487.4502 USD |
| 2021-08-28 |
50,400.9901 USD |
0.6820 BTC |
50,400.9901 USD |
49,801.9801 USD |
51,000.0000 USD |
50,400.0000 USD |
| 2021-08-27 |
49,570.1800 USD |
2.8965 BTC |
49,570.1800 USD |
48,540.3601 USD |
50,600.0000 USD |
50,600.0000 USD |
| 2021-08-26 |
49,385.5000 USD |
2.4981 BTC |
49,385.5000 USD |
47,780.0000 USD |
50,991.0000 USD |
48,970.3500 USD |
| 2021-08-25 |
50,132.1650 USD |
1.5792 BTC |
50,132.1650 USD |
49,325.0000 USD |
50,939.3299 USD |
50,939.3299 USD |
| 2021-08-24 |
50,396.4288 USD |
1.2652 BTC |
50,396.4288 USD |
49,501.0000 USD |
51,291.8576 USD |
50,102.8731 USD |
| 2021-08-23 |
51,145.0000 USD |
2.2817 BTC |
51,145.0000 USD |
50,300.0000 USD |
51,990.0000 USD |
51,100.8480 USD |
| 2021-08-22 |
50,063.0400 USD |
1.7910 BTC |
50,063.0400 USD |
49,426.0800 USD |
50,700.0000 USD |
50,240.0100 USD |
| 2021-08-21 |
49,995.5000 USD |
2.5416 BTC |
49,995.5000 USD |
49,230.0000 USD |
50,761.0000 USD |
50,302.7761 USD |
| 2021-08-20 |
48,437.5500 USD |
2.9255 BTC |
48,437.5500 USD |
47,191.1000 USD |
49,684.0000 USD |
49,351.4600 USD |
| 2021-08-19 |
46,700.0000 USD |
2.1388 BTC |
46,700.0000 USD |
45,700.0000 USD |
47,700.0000 USD |
47,500.4696 USD |
| 2021-08-18 |
46,319.9189 USD |
2.2517 BTC |
46,319.9189 USD |
45,150.0000 USD |
47,489.8377 USD |
46,321.2200 USD |
| 2021-08-17 |
46,718.6798 USD |
2.1874 BTC |
46,718.6798 USD |
45,994.9650 USD |
47,442.3946 USD |
46,214.4823 USD |
| 2021-08-16 |
47,300.0000 USD |
1.7765 BTC |
47,300.0000 USD |
46,500.0000 USD |
48,100.0000 USD |
46,500.0000 USD |
| 2021-08-15 |
47,250.0000 USD |
1.3753 BTC |
47,250.0000 USD |
46,500.0000 USD |
48,000.0000 USD |
47,112.7854 USD |
| 2021-08-14 |
47,896.2376 USD |
1.7965 BTC |
47,896.2376 USD |
46,875.4751 USD |
48,917.0000 USD |
47,999.9999 USD |
| 2021-08-13 |
46,839.5400 USD |
1.7040 BTC |
46,839.5400 USD |
45,279.0800 USD |
48,400.0000 USD |
47,917.0000 USD |
| 2021-08-12 |
46,404.4339 USD |
2.7075 BTC |
46,404.4339 USD |
45,150.0000 USD |
47,658.8678 USD |
45,425.0000 USD |
| 2021-08-11 |
46,954.4339 USD |
1.6533 BTC |
46,954.4339 USD |
46,250.0000 USD |
47,658.8678 USD |
47,188.0274 USD |
| 2021-08-10 |
46,553.2150 USD |
2.8053 BTC |
46,553.2150 USD |
45,706.4300 USD |
47,400.0000 USD |
46,387.7429 USD |
| 2021-08-09 |
45,766.6354 USD |
3.3258 BTC |
45,766.6354 USD |
44,033.2708 USD |
47,500.0000 USD |
47,227.0000 USD |
| 2021-08-08 |
44,927.0000 USD |
4.7485 BTC |
44,927.0000 USD |
44,054.0000 USD |
45,800.0000 USD |
44,748.4401 USD |
| 2021-08-07 |
43,837.6941 USD |
7.1590 BTC |
43,837.6941 USD |
42,810.9715 USD |
44,864.4167 USD |
44,815.1301 USD |
| 2021-08-06 |
42,200.0000 USD |
4.1627 BTC |
42,200.0000 USD |
40,900.0000 USD |
43,500.0000 USD |
43,100.0000 USD |
| 2021-08-05 |
40,347.7950 USD |
2.8863 BTC |
40,347.7950 USD |
38,900.0000 USD |
41,795.5900 USD |
41,549.8600 USD |
| 2021-08-04 |
39,890.3450 USD |
0.6803 BTC |
39,890.3450 USD |
39,104.1200 USD |
40,676.5700 USD |
40,676.5700 USD |