Identifier on Bitfinex: tBTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
30,561.4542 USD |
118.4914 BTC |
30,440.0000 USD |
30,385.2780 USD |
30,702.0000 USD |
30,440.7481 USD |
| 2022-05-17 |
30,263.9049 USD |
2,965.4306 BTC |
29,868.0000 USD |
29,433.5156 USD |
30,773.0000 USD |
30,269.0000 USD |
| 2022-05-16 |
29,939.6051 USD |
4,438.0469 BTC |
31,323.0000 USD |
29,070.0000 USD |
31,324.0825 USD |
29,921.0000 USD |
| 2022-05-15 |
31,206.5000 USD |
2,617.5731 BTC |
30,099.0000 USD |
29,481.0000 USD |
31,500.0000 USD |
31,158.0000 USD |
| 2022-05-14 |
29,296.9976 USD |
3,354.9781 BTC |
29,301.0000 USD |
28,630.0000 USD |
29,938.0000 USD |
29,671.0000 USD |
| 2022-05-13 |
30,244.6262 USD |
8,693.8072 BTC |
29,089.0000 USD |
28,826.0000 USD |
31,136.0000 USD |
29,284.7935 USD |
| 2022-05-12 |
28,122.0687 USD |
34,064.8289 BTC |
29,149.6936 USD |
26,591.0000 USD |
30,270.0000 USD |
29,083.0000 USD |
| 2022-05-11 |
28,624.5000 USD |
28,520.4065 BTC |
31,065.3276 USD |
27,900.0000 USD |
32,227.0000 USD |
28,709.0000 USD |
| 2022-05-10 |
31,258.8611 USD |
13,433.2788 BTC |
30,136.0000 USD |
29,833.0000 USD |
32,687.0000 USD |
30,665.0000 USD |
| 2022-05-09 |
32,181.0856 USD |
20,988.8406 BTC |
34,075.0000 USD |
30,222.0000 USD |
34,277.0000 USD |
30,288.0000 USD |
| 2022-05-08 |
34,258.5000 USD |
6,379.6870 BTC |
35,506.0000 USD |
33,761.0000 USD |
35,541.0000 USD |
34,287.0000 USD |
| 2022-05-07 |
35,570.0000 USD |
3,744.6975 BTC |
36,041.0000 USD |
34,854.0000 USD |
36,170.0000 USD |
35,519.0000 USD |
| 2022-05-06 |
36,076.3370 USD |
7,514.6230 BTC |
36,577.0000 USD |
35,290.0000 USD |
36,685.0000 USD |
36,003.0000 USD |
| 2022-05-05 |
37,212.2620 USD |
9,686.2167 BTC |
39,708.1196 USD |
35,501.0000 USD |
39,850.0000 USD |
36,532.0000 USD |
| 2022-05-04 |
39,088.3858 USD |
5,250.5022 BTC |
37,752.0000 USD |
37,695.0000 USD |
40,046.0000 USD |
39,638.6856 USD |
| 2022-05-03 |
38,097.9810 USD |
3,607.0539 BTC |
38,526.0000 USD |
37,555.0000 USD |
38,673.4924 USD |
37,723.8578 USD |
| 2022-05-02 |
38,527.5000 USD |
3,588.4058 BTC |
38,495.4214 USD |
38,075.0000 USD |
39,208.8032 USD |
38,528.0000 USD |
| 2022-05-01 |
38,024.6526 USD |
2,929.4594 BTC |
37,659.0000 USD |
37,406.1389 USD |
38,714.0000 USD |
38,544.0000 USD |
| 2022-04-30 |
38,375.5000 USD |
2,308.6972 BTC |
38,616.0000 USD |
38,210.0000 USD |
38,811.0000 USD |
38,341.0000 USD |
| 2022-04-29 |
38,551.5000 USD |
3,093.8104 BTC |
39,756.0000 USD |
38,200.0000 USD |
39,927.1794 USD |
38,502.0000 USD |
| 2022-04-28 |
39,603.6256 USD |
4,555.0114 BTC |
39,261.4154 USD |
38,910.0000 USD |
40,383.0000 USD |
39,975.0000 USD |
| 2022-04-27 |
38,836.0036 USD |
4,194.2040 BTC |
38,133.0000 USD |
37,900.0000 USD |
39,496.0000 USD |
39,232.0000 USD |
| 2022-04-26 |
39,206.4992 USD |
4,276.3151 BTC |
40,458.3669 USD |
37,727.0000 USD |
40,809.0000 USD |
38,278.0000 USD |
| 2022-04-25 |
39,097.9404 USD |
5,688.9309 BTC |
39,473.0000 USD |
38,200.0000 USD |
40,406.0000 USD |
40,175.0000 USD |
| 2022-04-24 |
39,529.5000 USD |
2,175.3727 BTC |
39,454.0000 USD |
38,942.0000 USD |
39,973.0000 USD |
39,507.0000 USD |
| 2022-04-23 |
39,738.2806 USD |
1,469.6000 BTC |
39,722.5709 USD |
39,312.0000 USD |
40,103.0000 USD |
39,902.3780 USD |
| 2022-04-22 |
40,038.9939 USD |
4,112.4782 BTC |
40,502.0000 USD |
39,170.0000 USD |
40,799.0000 USD |
39,689.0000 USD |
| 2022-04-21 |
41,605.3654 USD |
4,514.9467 BTC |
41,364.0718 USD |
39,789.0000 USD |
42,989.0000 USD |
40,499.0000 USD |
| 2022-04-20 |
41,415.5000 USD |
3,726.8621 BTC |
41,514.0000 USD |
40,905.0000 USD |
42,223.0000 USD |
41,421.0000 USD |
| 2022-04-19 |
41,219.3876 USD |
2,322.7184 BTC |
40,823.0000 USD |
40,601.0000 USD |
41,777.0000 USD |
41,449.0000 USD |
| 2022-04-18 |
39,703.0651 USD |
4,918.5554 BTC |
39,699.7193 USD |
38,547.0000 USD |
41,127.5082 USD |
40,915.0000 USD |
| 2022-04-17 |
40,259.5567 USD |
1,483.9807 BTC |
40,408.0000 USD |
39,850.0000 USD |
40,624.0000 USD |
39,851.0000 USD |
| 2022-04-16 |
40,496.5000 USD |
1,460.0393 BTC |
40,575.0000 USD |
40,014.0000 USD |
40,717.0000 USD |
40,422.0000 USD |
| 2022-04-15 |
40,286.2658 USD |
2,120.7546 BTC |
39,948.0123 USD |
39,777.0000 USD |
40,873.0000 USD |
40,491.0000 USD |
| 2022-04-14 |
40,619.9483 USD |
3,086.3596 BTC |
41,166.0000 USD |
39,575.0000 USD |
41,511.0000 USD |
39,928.0000 USD |
| 2022-04-13 |
40,551.4514 USD |
4,368.3726 BTC |
40,096.0000 USD |
39,607.0000 USD |
41,555.0000 USD |
41,269.0000 USD |
| 2022-04-12 |
40,098.1148 USD |
3,676.7925 BTC |
39,560.1781 USD |
39,300.0000 USD |
40,770.0000 USD |
39,693.0000 USD |
| 2022-04-11 |
39,821.0000 USD |
6,580.3411 BTC |
42,181.0000 USD |
39,223.0000 USD |
42,437.0000 USD |
39,859.0000 USD |
| 2022-04-10 |
43,058.0319 USD |
2,503.6111 BTC |
42,780.0798 USD |
42,392.0000 USD |
44,023.0000 USD |
42,524.0000 USD |
| 2022-04-09 |
42,683.5000 USD |
1,900.6517 BTC |
42,249.6156 USD |
42,137.0000 USD |
42,824.0000 USD |
42,784.6916 USD |
| 2022-04-08 |
42,969.6390 USD |
4,322.1630 BTC |
43,441.0000 USD |
42,137.0000 USD |
43,985.0000 USD |
42,253.0000 USD |
| 2022-04-07 |
43,365.4630 USD |
2,356.0192 BTC |
43,194.8213 USD |
42,804.0000 USD |
43,901.0000 USD |
43,580.0000 USD |
| 2022-04-06 |
43,340.5000 USD |
5,782.5954 BTC |
45,490.4474 USD |
43,170.6732 USD |
45,520.0000 USD |
43,232.9639 USD |
| 2022-04-05 |
46,301.1834 USD |
2,398.4754 BTC |
46,594.0000 USD |
45,477.0000 USD |
47,173.0000 USD |
45,980.0000 USD |
| 2022-04-04 |
46,023.5750 USD |
2,797.3312 BTC |
46,388.0000 USD |
45,111.0000 USD |
46,637.0000 USD |
46,409.0000 USD |
| 2022-04-03 |
46,649.6911 USD |
2,967.1156 BTC |
45,820.0000 USD |
45,505.0000 USD |
47,600.0000 USD |
46,366.0000 USD |
| 2022-04-02 |
46,440.6284 USD |
2,180.2348 BTC |
46,301.0126 USD |
45,636.0000 USD |
47,240.0000 USD |
46,228.0000 USD |
| 2022-04-01 |
46,263.5000 USD |
3,960.9268 BTC |
45,535.7835 USD |
44,234.0000 USD |
46,740.7053 USD |
46,285.0000 USD |
| 2022-03-31 |
46,420.8110 USD |
4,601.6174 BTC |
47,048.9478 USD |
45,240.0000 USD |
47,665.0000 USD |
45,252.0000 USD |
| 2022-03-30 |
47,161.6822 USD |
4,220.7225 BTC |
47,423.9691 USD |
46,446.0000 USD |
47,675.0000 USD |
46,980.3534 USD |