Crypto exchange Bitfinex

Market Bitcoin (BTC) / USD

Identifier on Bitfinex: tBTCUSD
Price
Date Price Volume Open Low High Close
2022-01-30 37,953.5000 USD 1,991.5463 BTC 38,201.6098 USD 37,386.0000 USD 38,403.0000 USD 37,969.0000 USD
2022-01-29 38,173.0000 USD 3,449.9163 BTC 37,748.0000 USD 37,347.6918 USD 38,898.0000 USD 38,143.0000 USD
2022-01-28 36,909.3609 USD 4,559.6674 BTC 37,187.0000 USD 36,197.0000 USD 38,055.0000 USD 37,742.0000 USD
2022-01-27 36,320.1814 USD 6,693.1225 BTC 36,847.6476 USD 35,504.0000 USD 37,275.0000 USD 36,850.0000 USD
2022-01-26 37,697.3503 USD 10,323.3757 BTC 36,995.0000 USD 36,291.6959 USD 38,935.0000 USD 36,394.0000 USD
2022-01-25 36,591.7185 USD 8,580.5262 BTC 36,706.0000 USD 35,751.0000 USD 37,584.0000 USD 36,669.0000 USD
2022-01-24 36,435.0000 USD 22,889.1302 BTC 36,302.0000 USD 32,937.0000 USD 37,596.0000 USD 36,403.7919 USD
2022-01-23 35,491.5915 USD 8,658.1794 BTC 35,108.0000 USD 34,654.0000 USD 36,556.0000 USD 36,175.0000 USD
2022-01-22 35,308.9639 USD 17,010.7782 BTC 36,463.1608 USD 33,854.9750 USD 36,861.5742 USD 34,956.0000 USD
2022-01-21 38,301.9637 USD 16,013.2971 BTC 40,690.3489 USD 35,471.0000 USD 41,132.0000 USD 36,742.2416 USD
2022-01-20 40,844.5000 USD 5,076.1044 BTC 41,677.0000 USD 40,582.0000 USD 43,591.0000 USD 40,645.0000 USD
2022-01-19 41,889.5874 USD 6,418.2368 BTC 42,373.0000 USD 41,158.0000 USD 42,596.0000 USD 41,862.0000 USD
2022-01-18 41,730.1250 USD 4,186.9297 BTC 42,221.0000 USD 41,204.0000 USD 42,690.0000 USD 42,527.0000 USD
2022-01-17 42,313.2446 USD 2,904.1549 BTC 43,084.0000 USD 41,465.0000 USD 43,194.0000 USD 42,190.0000 USD
2022-01-16 43,108.5000 USD 1,579.9167 BTC 43,074.0000 USD 42,603.0000 USD 43,487.3938 USD 43,122.0000 USD
2022-01-15 43,172.4312 USD 2,932.1020 BTC 43,090.0000 USD 42,575.0000 USD 43,816.0000 USD 43,292.0000 USD
2022-01-14 42,535.6455 USD 4,295.2014 BTC 42,585.0000 USD 41,736.0000 USD 43,468.0000 USD 43,088.0000 USD
2022-01-13 42,553.0000 USD 3,562.0870 BTC 43,909.0000 USD 42,334.0000 USD 44,445.0000 USD 42,593.5048 USD
2022-01-12 43,446.0109 USD 3,749.4901 BTC 42,744.0000 USD 42,468.0000 USD 44,315.0000 USD 43,996.0000 USD
2022-01-11 42,230.4047 USD 4,773.5423 BTC 41,839.0000 USD 41,265.0000 USD 43,119.1962 USD 42,789.0000 USD
2022-01-10 41,200.7644 USD 9,418.6026 BTC 41,861.0000 USD 39,672.8848 USD 42,270.0000 USD 41,710.0000 USD
2022-01-09 41,920.6229 USD 3,371.1761 BTC 41,687.2124 USD 41,240.0000 USD 42,801.0000 USD 42,417.0000 USD
2022-01-08 41,843.5000 USD 4,140.8099 BTC 41,555.4167 USD 40,556.0000 USD 42,319.8251 USD 41,758.8420 USD
2022-01-07 41,799.8052 USD 7,273.1598 BTC 43,101.3552 USD 40,586.0000 USD 43,135.7708 USD 41,733.0000 USD
2022-01-06 43,003.6008 USD 3,311.9342 BTC 43,457.0000 USD 42,412.0000 USD 43,781.0000 USD 43,131.0000 USD
2022-01-05 45,289.3759 USD 5,864.1404 BTC 45,830.0000 USD 43,437.0000 USD 47,058.0000 USD 43,717.0000 USD
2022-01-04 45,878.5000 USD 3,787.8138 BTC 46,449.6156 USD 45,568.0000 USD 47,671.8628 USD 45,865.0000 USD
2022-01-03 46,490.0000 USD 2,576.0817 BTC 47,304.2351 USD 45,689.0000 USD 47,578.0000 USD 46,457.1282 USD
2022-01-02 47,271.5730 USD 1,837.3161 BTC 47,746.0000 USD 46,648.0000 USD 48,012.0000 USD 47,364.0000 USD
2022-01-01 47,233.7797 USD 2,055.4550 BTC 46,209.0000 USD 46,203.0000 USD 47,957.0000 USD 47,416.6899 USD
2021-12-31 47,290.4538 USD 4,224.0216 BTC 47,148.0000 USD 45,664.1436 USD 48,650.0000 USD 46,409.0000 USD
2021-12-30 47,055.1503 USD 3,017.6458 BTC 46,464.0000 USD 45,947.0000 USD 47,911.0000 USD 47,283.0000 USD
2021-12-29 47,486.8391 USD 3,287.8343 BTC 47,556.0000 USD 46,622.0000 USD 48,166.0000 USD 47,247.7751 USD
2021-12-28 48,911.7448 USD 5,291.1417 BTC 50,713.7086 USD 47,321.0000 USD 50,714.0000 USD 47,489.0000 USD
2021-12-27 51,253.1391 USD 3,483.1034 BTC 50,805.0000 USD 50,482.4749 USD 52,085.0000 USD 50,925.0000 USD
2021-12-26 50,300.1787 USD 2,763.0435 BTC 50,435.0697 USD 49,433.0000 USD 51,300.0000 USD 51,250.0000 USD
2021-12-25 50,802.9460 USD 1,921.9279 BTC 50,830.0000 USD 50,182.0000 USD 51,171.0000 USD 50,561.0000 USD
2021-12-24 50,770.5000 USD 2,594.5747 BTC 50,834.0000 USD 50,405.0000 USD 51,842.0000 USD 50,780.0000 USD
2021-12-23 49,531.6264 USD 4,421.0191 BTC 48,625.0000 USD 48,078.0000 USD 51,413.1230 USD 50,689.0000 USD
2021-12-22 48,702.5000 USD 3,140.6815 BTC 48,926.4806 USD 48,459.7504 USD 49,588.0000 USD 48,686.0000 USD
2021-12-21 48,364.2633 USD 4,439.8732 BTC 46,915.0000 USD 46,683.0000 USD 49,369.0000 USD 49,128.0000 USD
2021-12-20 46,928.5000 USD 5,524.7349 BTC 46,698.0000 USD 45,600.0000 USD 47,541.0000 USD 46,891.0000 USD
2021-12-19 47,345.6245 USD 4,954.5436 BTC 46,869.7896 USD 46,458.0000 USD 48,364.0000 USD 47,083.0000 USD
2021-12-18 46,878.5000 USD 3,637.9972 BTC 46,163.0000 USD 45,523.0000 USD 47,483.0000 USD 46,847.0000 USD
2021-12-17 46,317.0000 USD 5,710.9208 BTC 47,659.0000 USD 45,539.0000 USD 48,038.0000 USD 46,419.0000 USD
2021-12-16 48,623.0208 USD 3,477.6471 BTC 48,901.8276 USD 47,543.0000 USD 49,480.0000 USD 47,771.0000 USD
2021-12-15 48,212.6605 USD 6,581.8478 BTC 48,392.0000 USD 46,600.0000 USD 49,520.0000 USD 49,122.6287 USD
2021-12-14 48,233.5000 USD 5,449.0587 BTC 46,757.7975 USD 46,356.2100 USD 48,684.0000 USD 48,393.0000 USD
2021-12-13 47,780.3185 USD 8,403.8260 BTC 50,116.7755 USD 45,788.0000 USD 50,234.0000 USD 47,149.0000 USD
2021-12-12 49,641.4075 USD 3,510.5676 BTC 49,427.0000 USD 48,690.0000 USD 50,800.0000 USD 50,214.0000 USD