Crypto exchange Bitfinex

Market Bitcoin (BTC) / USD

Identifier on Bitfinex: tBTCUSD
Date Price Volume Open Low High Close
2021-08-22 48,821.6064 USD 2,732.5633 BTC 48,835.0000 USD 48,075.0000 USD 49,488.0000 USD 49,333.0000 USD
2021-08-21 49,048.9825 USD 3,847.5437 BTC 49,333.0000 USD 48,219.0000 USD 49,788.0000 USD 49,366.0000 USD
2021-08-20 47,979.3304 USD 5,987.0474 BTC 46,766.0000 USD 46,647.0000 USD 49,400.0000 USD 49,239.2332 USD
2021-08-19 45,152.2217 USD 5,946.8414 BTC 44,721.0000 USD 43,992.0000 USD 47,061.0000 USD 46,670.0000 USD
2021-08-18 45,127.0246 USD 5,696.2522 BTC 44,692.0000 USD 44,266.0000 USD 46,010.0000 USD 45,097.0000 USD
2021-08-17 44,695.5000 USD 6,924.2514 BTC 45,932.9031 USD 44,441.0000 USD 47,167.0000 USD 44,651.0000 USD
2021-08-16 46,938.9201 USD 5,981.2822 BTC 47,023.0000 USD 45,689.0000 USD 48,069.0000 USD 45,834.0000 USD
2021-08-15 46,396.2344 USD 3,767.8512 BTC 47,084.0000 USD 45,471.0000 USD 47,369.0000 USD 47,054.0000 USD
2021-08-14 47,026.3489 USD 4,336.8055 BTC 47,836.0000 USD 45,935.0000 USD 48,141.0000 USD 47,123.0000 USD
2021-08-13 46,055.1697 USD 7,264.2813 BTC 44,413.0000 USD 44,266.0000 USD 47,967.0000 USD 47,557.0000 USD
2021-08-12 44,901.8195 USD 5,572.9940 BTC 45,530.0000 USD 43,786.0000 USD 46,186.0000 USD 44,369.0000 USD
2021-08-11 46,080.7548 USD 4,274.5897 BTC 45,611.0000 USD 45,341.0000 USD 46,727.0000 USD 45,576.0000 USD
2021-08-10 45,592.8505 USD 6,364.1693 BTC 46,280.0255 USD 44,635.0000 USD 46,695.0000 USD 45,636.3741 USD
2021-08-09 45,176.6551 USD 10,716.5017 BTC 43,782.4690 USD 42,790.0000 USD 46,438.0000 USD 46,306.4085 USD
2021-08-08 44,330.5143 USD 8,100.4057 BTC 44,569.0000 USD 43,300.0000 USD 45,250.0000 USD 43,744.0000 USD
2021-08-07 43,552.2401 USD 9,039.3390 BTC 42,853.0000 USD 42,380.0000 USD 44,553.0000 USD 44,269.0000 USD
2021-08-06 41,647.6502 USD 6,422.3623 BTC 40,890.0000 USD 39,900.0000 USD 43,385.0000 USD 42,784.0000 USD
2021-08-05 39,374.4083 USD 6,336.1672 BTC 39,738.0000 USD 37,318.0000 USD 41,352.0000 USD 40,975.8225 USD
2021-08-04 38,694.9386 USD 3,614.4550 BTC 38,219.0000 USD 37,519.8141 USD 39,965.0000 USD 39,783.0000 USD
2021-08-03 38,302.0000 USD 5,065.3929 BTC 39,154.0000 USD 37,663.0000 USD 39,781.0000 USD 38,209.0000 USD
2021-08-02 39,574.4286 USD 4,573.1341 BTC 39,873.0000 USD 38,716.0000 USD 40,449.0000 USD 39,395.0000 USD
2021-08-01 41,217.1407 USD 9,031.1779 BTC 41,440.0000 USD 39,493.0000 USD 42,532.0000 USD 39,867.0000 USD
2021-07-31 41,615.7902 USD 4,876.9387 BTC 42,196.2740 USD 41,051.0000 USD 42,398.0000 USD 41,923.6753 USD
2021-07-30 40,147.4721 USD 6,998.8770 BTC 40,040.0000 USD 38,343.0000 USD 41,731.0000 USD 41,623.0000 USD
2021-07-29 39,886.9133 USD 3,956.9867 BTC 40,017.0000 USD 39,272.0000 USD 40,623.0000 USD 40,285.0000 USD
2021-07-28 39,929.0271 USD 7,914.0847 BTC 39,490.0000 USD 38,803.0000 USD 40,900.0000 USD 39,847.0000 USD
2021-07-27 37,766.7254 USD 5,902.5687 BTC 37,265.9335 USD 36,418.0000 USD 39,449.0000 USD 39,204.0000 USD
2021-07-26 38,328.2792 USD 16,191.9259 BTC 35,413.0000 USD 35,233.0000 USD 40,595.0000 USD 37,535.1449 USD
2021-07-25 34,447.5618 USD 2,672.9658 BTC 34,288.0000 USD 33,886.0000 USD 35,292.0000 USD 35,220.0000 USD
2021-07-24 33,923.3164 USD 2,332.7295 BTC 33,650.0000 USD 33,422.0000 USD 34,527.0000 USD 34,006.0000 USD
2021-07-23 32,531.8428 USD 3,714.6947 BTC 32,320.2601 USD 32,020.0000 USD 33,500.0000 USD 33,456.9411 USD
2021-07-22 32,195.3316 USD 5,189.3516 BTC 32,154.0000 USD 31,735.0000 USD 32,610.0000 USD 32,333.0000 USD
2021-07-21 31,495.7051 USD 8,231.6640 BTC 29,814.0000 USD 29,523.0000 USD 32,850.0000 USD 32,141.3197 USD
2021-07-20 29,797.5925 USD 8,830.6310 BTC 30,866.0000 USD 29,313.0000 USD 31,079.0000 USD 29,699.0000 USD
2021-07-19 30,969.0149 USD 12,682.6753 BTC 31,820.4785 USD 30,500.0000 USD 31,928.0000 USD 30,878.0000 USD
2021-07-18 31,763.4026 USD 11,716.9862 BTC 31,559.0000 USD 31,111.0000 USD 32,453.0000 USD 31,650.0000 USD
2021-07-17 31,552.6013 USD 13,600.3646 BTC 31,427.0000 USD 31,210.0000 USD 32,000.0000 USD 31,594.0000 USD
2021-07-16 31,724.7750 USD 4,757.5571 BTC 31,893.7382 USD 31,044.0000 USD 32,271.0000 USD 31,639.0000 USD
2021-07-15 31,851.4922 USD 6,792.4558 BTC 32,821.0000 USD 31,150.0000 USD 33,200.0000 USD 31,645.6134 USD
2021-07-14 32,739.5000 USD 5,190.6876 BTC 32,729.0000 USD 31,588.0000 USD 33,128.0000 USD 32,757.0000 USD
2021-07-13 32,756.3213 USD 3,975.8257 BTC 33,077.7726 USD 32,190.0000 USD 33,337.0000 USD 32,679.0000 USD
2021-07-12 33,199.0177 USD 8,323.9612 BTC 34,249.0000 USD 32,600.0000 USD 34,655.0000 USD 33,078.0000 USD
2021-07-11 33,882.1368 USD 2,146.5908 BTC 33,503.0000 USD 33,316.0000 USD 34,590.0000 USD 34,230.0000 USD
2021-07-10 33,648.5000 USD 6,441.3306 BTC 33,768.0000 USD 33,011.0000 USD 34,242.0000 USD 33,617.0000 USD
2021-07-09 33,276.0029 USD 6,512.2952 BTC 32,846.0000 USD 32,237.0000 USD 34,059.0000 USD 33,891.0000 USD
2021-07-08 32,830.6154 USD 14,280.6903 BTC 33,886.0000 USD 32,063.0000 USD 33,939.0000 USD 32,833.5977 USD
2021-07-07 34,583.5918 USD 3,322.9283 BTC 34,255.0621 USD 33,989.0000 USD 35,091.0000 USD 34,063.5660 USD
2021-07-06 34,260.2901 USD 8,715.3989 BTC 33,670.5224 USD 33,555.0000 USD 35,196.0000 USD 34,079.0000 USD
2021-07-05 33,968.0109 USD 7,516.9254 BTC 35,278.0000 USD 33,126.0000 USD 35,280.0000 USD 34,077.0000 USD
2021-07-04 35,374.2582 USD 2,751.4232 BTC 34,689.0000 USD 34,376.0000 USD 35,950.0000 USD 35,360.0000 USD