Crypto exchange Bitfinex

Market Bitcoin (BTC) / USD

Identifier on Bitfinex: tBTCUSD
Date Price Volume Open Low High Close
2022-10-16 19,224.5892 USD 777.0565 BTC 19,073.0000 USD 19,067.0000 USD 19,428.0000 USD 19,242.0000 USD
2022-10-15 19,119.1524 USD 690.6176 BTC 19,183.0000 USD 18,991.0000 USD 19,227.0000 USD 19,023.0000 USD
2022-10-14 19,554.9263 USD 2,544.6730 BTC 19,382.0000 USD 19,088.0000 USD 19,947.0000 USD 19,128.0000 USD
2022-10-13 18,740.1207 USD 6,259.7771 BTC 19,155.0000 USD 18,161.0000 USD 19,515.0000 USD 19,401.0000 USD
2022-10-12 19,178.5000 USD 3,477.4463 BTC 19,063.0000 USD 19,025.0000 USD 19,233.0000 USD 19,171.0000 USD
2022-10-11 19,020.5000 USD 8,569.3587 BTC 19,127.0000 USD 18,856.7741 USD 19,260.0000 USD 19,013.0000 USD
2022-10-10 19,312.6601 USD 4,646.0916 BTC 19,441.0000 USD 19,000.0000 USD 19,526.9589 USD 19,188.0000 USD
2022-10-09 19,438.0000 USD 1,124.3677 BTC 19,418.0000 USD 19,326.0000 USD 19,553.0000 USD 19,437.8878 USD
2022-10-08 19,441.6499 USD 1,181.4838 BTC 19,532.6195 USD 19,250.0000 USD 19,626.0000 USD 19,315.0000 USD
2022-10-07 19,742.9764 USD 7,653.0101 BTC 19,959.0000 USD 19,334.0000 USD 20,059.0000 USD 19,549.0000 USD
2022-10-06 20,164.2801 USD 6,335.0799 BTC 20,156.0000 USD 19,866.0000 USD 20,455.0000 USD 19,919.0000 USD
2022-10-05 20,161.5000 USD 6,976.6211 BTC 20,344.0000 USD 19,750.0000 USD 20,363.0000 USD 20,155.0000 USD
2022-10-04 20,043.6132 USD 8,358.4190 BTC 19,635.0000 USD 19,502.0000 USD 20,543.0000 USD 20,302.1079 USD
2022-10-03 19,298.1975 USD 10,867.2288 BTC 19,067.0000 USD 18,980.0000 USD 19,708.0000 USD 19,656.0000 USD
2022-10-02 19,186.5000 USD 1,373.0695 BTC 19,314.0000 USD 19,050.0000 USD 19,396.0000 USD 19,209.6793 USD
2022-10-01 19,312.8031 USD 936.8657 BTC 19,429.0000 USD 19,157.0000 USD 19,485.0000 USD 19,319.0000 USD
2022-09-30 19,578.9125 USD 11,700.5082 BTC 19,589.0000 USD 19,154.0000 USD 20,181.0000 USD 19,457.8647 USD
2022-09-29 19,309.8794 USD 7,897.6576 BTC 19,419.4524 USD 18,859.0000 USD 19,651.2772 USD 19,451.0000 USD
2022-09-28 19,485.5000 USD 15,911.1447 BTC 19,096.0000 USD 18,478.0000 USD 19,791.0000 USD 19,453.0000 USD
2022-09-27 19,868.3259 USD 14,881.5487 BTC 19,233.0000 USD 18,838.0000 USD 20,385.0000 USD 19,149.0000 USD
2022-09-26 18,950.3201 USD 43,081.6173 BTC 18,819.0000 USD 18,694.0000 USD 19,333.0000 USD 19,133.0000 USD
2022-09-25 18,997.2886 USD 2,055.1522 BTC 18,934.0000 USD 18,858.0000 USD 19,188.0000 USD 18,937.0000 USD
2022-09-24 19,071.2587 USD 1,317.7033 BTC 19,298.0000 USD 18,822.0000 USD 19,315.0000 USD 18,951.0000 USD
2022-09-23 18,975.2214 USD 14,541.1250 BTC 19,411.8773 USD 18,551.0000 USD 19,512.0000 USD 19,261.0000 USD
2022-09-22 19,070.7985 USD 27,885.6577 BTC 18,473.0000 USD 18,377.0000 USD 19,500.0000 USD 19,198.0000 USD
2022-09-21 19,154.7956 USD 15,255.1229 BTC 18,886.0000 USD 18,548.0000 USD 19,981.0000 USD 18,708.0000 USD
2022-09-20 19,221.8832 USD 9,425.9393 BTC 19,544.0000 USD 18,754.0000 USD 19,635.0000 USD 18,910.1605 USD
2022-09-19 18,917.2550 USD 11,842.8468 BTC 19,418.0000 USD 18,256.0000 USD 19,694.0000 USD 19,563.0000 USD
2022-09-18 19,683.6684 USD 2,358.6034 BTC 20,124.6787 USD 19,350.0880 USD 20,125.0000 USD 19,410.1859 USD
2022-09-17 19,967.4976 USD 13,626.6506 BTC 19,813.0000 USD 19,757.0000 USD 20,212.0000 USD 20,120.0000 USD
2022-09-16 19,690.5603 USD 6,926.2670 BTC 19,717.0000 USD 19,347.0000 USD 19,894.0000 USD 19,725.0000 USD
2022-09-15 19,964.9883 USD 4,226.4815 BTC 20,236.0000 USD 19,507.9615 USD 20,330.0000 USD 19,692.0000 USD
2022-09-14 20,194.0377 USD 8,236.7388 BTC 20,177.0000 USD 19,624.0000 USD 20,536.0000 USD 20,243.0000 USD
2022-09-13 21,498.2619 USD 15,773.4012 BTC 22,395.0000 USD 19,883.0000 USD 22,794.0000 USD 20,177.0000 USD
2022-09-12 22,132.2165 USD 7,622.6473 BTC 21,832.9247 USD 21,553.0000 USD 22,480.0000 USD 22,321.0000 USD
2022-09-11 21,613.8642 USD 2,091.9463 BTC 21,654.4179 USD 21,359.0000 USD 21,843.0000 USD 21,610.0000 USD
2022-09-10 21,423.1567 USD 5,348.1073 BTC 21,373.0000 USD 21,139.0000 USD 21,802.0000 USD 21,743.0000 USD
2022-09-09 20,725.0299 USD 11,183.1250 BTC 19,323.4539 USD 19,304.3566 USD 21,429.0000 USD 21,296.0000 USD
2022-09-08 19,208.3804 USD 8,168.4595 BTC 19,286.0000 USD 19,029.1713 USD 19,460.0000 USD 19,337.0000 USD
2022-09-07 18,913.6940 USD 6,034.7898 BTC 18,794.0000 USD 18,549.0000 USD 19,463.0000 USD 19,337.5872 USD
2022-09-06 19,444.6736 USD 12,111.8713 BTC 19,789.0000 USD 18,675.0000 USD 20,183.0000 USD 18,803.0000 USD
2022-09-05 19,786.4677 USD 2,005.3617 BTC 20,004.0000 USD 19,637.0000 USD 20,060.0000 USD 19,762.0000 USD
2022-09-04 19,824.7204 USD 1,938.7227 BTC 19,833.7067 USD 19,589.0000 USD 19,988.0000 USD 19,985.4188 USD
2022-09-03 19,795.7958 USD 1,642.2290 BTC 19,969.8438 USD 19,646.4129 USD 20,063.7292 USD 19,810.0000 USD
2022-09-02 20,150.4808 USD 6,200.6943 BTC 20,142.4171 USD 19,764.0000 USD 20,441.4226 USD 19,984.0677 USD
2022-09-01 19,907.1032 USD 5,668.1819 BTC 20,056.0107 USD 19,581.0000 USD 20,212.0000 USD 20,082.0000 USD
2022-08-31 20,220.5483 USD 4,401.5301 BTC 19,825.0000 USD 19,812.0000 USD 20,495.0000 USD 20,284.0000 USD
2022-08-30 20,001.7352 USD 5,281.1941 BTC 20,299.0000 USD 19,574.0000 USD 20,589.0000 USD 19,863.0000 USD
2022-08-29 20,019.0394 USD 4,133.2900 BTC 19,570.9359 USD 19,561.0000 USD 20,427.0000 USD 20,293.0000 USD
2022-08-28 20,003.8017 USD 1,262.1897 BTC 20,044.0000 USD 19,818.0000 USD 20,169.0000 USD 19,985.0000 USD