Crypto exchange Bitfinex

Market Bitcoin (BTC) / [unlinked]

Identifier on Bitfinex: tBTCEUT
Date Price Volume Open Low High Close
2022-06-18 18,009.4331 10.7314 BTC 19,538.0000 16,781.0000 19,781.0000 18,266.0000
2022-06-17 19,702.0154 22.4143 BTC 19,342.0000 19,221.0000 20,305.0000 19,576.0000
2022-06-16 20,422.8990 30.0200 BTC 21,569.0000 19,225.0000 21,938.0000 19,268.0000
2022-06-15 20,225.2999 53.6479 BTC 21,278.0000 19,216.0000 21,689.0000 21,361.0000
2022-06-14 21,306.3223 14.0618 BTC 21,591.0000 20,111.0000 22,380.0000 21,286.0000
2022-06-13 23,055.9925 28.4899 BTC 25,389.0000 21,232.0000 25,649.0000 21,349.0000
2022-06-12 26,334.1204 2.5297 BTC 27,020.0000 25,597.0000 27,141.0000 26,113.0000
2022-06-11 27,333.1013 2.0231 BTC 27,703.0000 26,782.0000 27,984.0000 26,880.0000
2022-06-10 28,038.9790 1.6203 BTC 28,357.0000 27,337.0000 28,660.0000 27,682.0000
2022-06-09 28,323.4771 1.4784 BTC 28,209.0000 27,976.0000 28,632.0000 28,392.0000
2022-06-08 28,470.9837 2.0095 BTC 29,139.0000 27,991.0000 29,271.0000 28,349.0000
2022-06-07 28,127.0225 2.1433 BTC 29,347.0000 27,410.0000 29,481.0000 29,279.0000
2022-06-06 29,335.2698 33.2894 BTC 27,997.0000 27,986.0000 29,760.0000 29,388.0000
2022-06-05 28,311.4374 9.5433 BTC 27,869.0000 27,700.0000 28,480.0000 28,072.0000
2022-06-04 27,802.7105 0.7033 BTC 27,781.0000 27,575.0000 28,207.0000 27,872.0000
2022-06-03 28,001.8746 0.8311 BTC 28,485.0000 27,493.0000 28,539.0000 27,805.0000
2022-06-02 28,124.3307 2.3141 BTC 28,048.0000 27,712.0000 28,518.0000 28,394.0000
2022-06-01 28,824.3833 2.1771 BTC 29,711.0000 27,589.0000 29,972.0000 27,901.0000
2022-05-31 29,661.0354 1.6434 BTC 29,481.0000 29,304.0000 30,227.0000 29,707.0000
2022-05-30 28,382.4264 8.3395 BTC 27,485.0000 27,325.0000 29,878.0000 29,534.0000
2022-05-29 27,449.8723 84.4951 BTC 27,004.0000 26,884.0000 27,560.0000 27,560.0000
2022-05-28 27,176.3202 54.1452 BTC 26,636.0000 26,565.0000 27,707.0000 27,083.0000
2022-05-27 26,951.2820 3.1891 BTC 27,209.0000 26,377.0000 27,340.0000 26,880.0000
2022-05-26 27,139.9462 5.8140 BTC 27,631.0000 26,045.0000 27,901.0000 27,481.0000
2022-05-25 27,823.8921 3.6799 BTC 27,606.0000 27,525.0000 28,184.0000 27,861.0000
2022-05-24 27,322.4991 10.1172 BTC 27,275.0000 26,762.0000 27,741.0000 27,690.0000
2022-05-23 27,695.8746 5.6582 BTC 28,666.0000 27,220.0000 28,922.0000 27,283.0000
2022-05-22 28,197.9283 1.5832 BTC 27,853.0000 27,699.0000 28,688.0000 28,343.0000
2022-05-21 27,789.4239 1.3856 BTC 27,696.0000 27,498.0000 28,098.0000 27,793.0000
2022-05-20 28,367.0203 5.0212 BTC 28,642.0000 27,243.0000 29,117.0000 27,686.0000
2022-05-19 28,213.5753 2.2821 BTC 27,451.0000 27,406.0000 28,888.0000 28,546.0000
2022-05-18 28,118.0857 1.3118 BTC 28,877.0000 27,489.0000 29,138.0000 27,916.0000
2022-05-17 28,814.1040 1.0414 BTC 28,639.0000 27,986.0000 29,423.0000 28,915.0000
2022-05-16 28,678.8415 2.3806 BTC 30,076.0000 28,013.0000 30,247.0000 28,861.0000
2022-05-15 29,374.1969 3.1687 BTC 28,918.0000 28,307.0000 30,150.0000 29,889.0000
2022-05-14 28,070.5274 1.6802 BTC 28,146.0000 27,533.0000 28,953.0000 28,609.0000
2022-05-13 29,167.3695 14.4691 BTC 27,934.0000 27,709.0000 29,818.0000 28,760.0000
2022-05-12 26,767.7298 102.7658 BTC 27,630.0000 24,408.0000 33,920.0000 27,426.0000
2022-05-11 29,384.5361 40.9848 BTC 29,423.0000 26,485.0000 30,761.0000 27,189.0000
2022-05-10 29,765.3393 12.9290 BTC 28,501.0000 28,233.0000 30,893.0000 29,108.0000
2022-05-09 30,849.8430 18.8086 BTC 32,340.0000 28,853.0000 32,518.0000 29,325.0000
2022-05-08 32,812.1460 7.2517 BTC 33,673.0000 32,032.0000 33,693.0000 32,505.0000
2022-05-07 33,996.0773 1.8029 BTC 34,185.0000 33,066.0000 34,273.0000 33,447.0000
2022-05-06 34,205.8178 12.6131 BTC 34,670.0000 33,400.0000 34,794.0000 34,080.0000
2022-05-05 35,196.0374 8.8344 BTC 37,374.0000 33,859.0000 37,492.0000 34,442.0000
2022-05-04 36,873.7524 17.7781 BTC 35,842.0000 35,807.0000 37,676.0000 37,449.0000
2022-05-03 35,975.3030 10.9020 BTC 36,624.0000 35,718.0000 36,801.0000 35,786.0000
2022-05-02 36,652.4189 6.2334 BTC 36,487.0000 36,275.0000 37,253.0000 36,788.0000
2022-05-01 35,984.3773 32.0486 BTC 35,740.0000 34,993.0000 37,304.0000 36,219.0000
2022-04-30 36,490.6701 8.5301 BTC 36,598.0000 36,267.0000 36,768.0000 36,338.0000