Crypto exchange Bitfinex

Market Bitcoin (BTC) / USD

Identifier on Bitfinex: tBTCUSD
Date Price Volume Open Low High Close
2022-08-18 23,239.5000 USD 2,988.2528 BTC 23,332.0000 USD 23,115.0000 USD 23,600.0000 USD 23,215.3497 USD
2022-08-17 23,694.3911 USD 6,114.9230 BTC 23,855.7646 USD 23,170.0000 USD 24,440.0000 USD 23,375.0000 USD
2022-08-16 23,874.5000 USD 2,761.8587 BTC 24,091.0000 USD 23,679.0000 USD 24,234.1062 USD 23,881.3736 USD
2022-08-15 24,368.6156 USD 8,491.2642 BTC 24,303.0000 USD 23,892.0000 USD 25,205.0000 USD 24,110.8005 USD
2022-08-14 24,328.5000 USD 2,737.7696 BTC 24,435.0000 USD 24,143.0000 USD 25,068.0000 USD 24,329.0000 USD
2022-08-13 24,556.1682 USD 3,977.8753 BTC 24,399.0000 USD 24,284.0000 USD 24,900.0000 USD 24,475.0000 USD
2022-08-12 23,936.6432 USD 3,345.2119 BTC 23,932.0000 USD 23,600.0000 USD 24,303.4080 USD 24,095.0000 USD
2022-08-11 24,434.7113 USD 5,779.3533 BTC 23,954.0000 USD 23,861.0000 USD 24,900.0000 USD 23,888.0000 USD
2022-08-10 23,564.9521 USD 8,764.2089 BTC 23,141.0000 USD 22,650.0000 USD 24,227.0000 USD 23,895.7260 USD
2022-08-09 23,359.6958 USD 2,752.2145 BTC 23,817.0000 USD 22,888.0000 USD 23,913.0000 USD 23,167.1668 USD
2022-08-08 23,864.6136 USD 2,895.4072 BTC 23,177.9213 USD 23,163.9634 USD 24,224.0000 USD 23,797.2971 USD
2022-08-07 23,109.3787 USD 1,546.0987 BTC 22,929.9752 USD 22,836.0000 USD 23,435.0000 USD 23,312.0000 USD
2022-08-06 23,166.1295 USD 983.1274 BTC 23,312.0000 USD 22,973.0000 USD 23,341.2570 USD 23,190.0000 USD
2022-08-05 23,140.9336 USD 7,005.9831 BTC 22,611.0000 USD 22,593.4788 USD 23,479.0000 USD 23,161.4438 USD
2022-08-04 22,777.0023 USD 4,508.5470 BTC 22,813.2131 USD 22,390.0000 USD 23,214.0000 USD 22,513.0000 USD
2022-08-03 23,135.8101 USD 4,592.7252 BTC 22,982.0000 USD 22,680.0000 USD 23,634.0975 USD 23,009.0000 USD
2022-08-02 22,962.4309 USD 3,982.8675 BTC 23,256.0000 USD 22,676.0000 USD 23,466.0000 USD 23,011.0000 USD
2022-08-01 23,197.6736 USD 5,555.0690 BTC 23,291.0000 USD 22,879.0000 USD 23,499.3389 USD 23,381.7060 USD
2022-07-31 23,772.9578 USD 2,716.6950 BTC 23,640.2679 USD 23,233.0000 USD 24,211.0000 USD 23,337.0000 USD
2022-07-30 24,155.9587 USD 4,166.2569 BTC 23,782.0000 USD 23,512.0000 USD 24,736.0000 USD 23,543.0000 USD
2022-07-29 23,865.8774 USD 4,792.4795 BTC 23,844.1768 USD 23,450.0000 USD 24,444.0000 USD 23,881.0000 USD
2022-07-28 23,880.5000 USD 6,460.9664 BTC 22,953.2119 USD 22,594.0000 USD 24,180.0000 USD 23,899.0000 USD
2022-07-27 22,213.2742 USD 7,307.7937 BTC 21,268.0000 USD 21,056.0000 USD 23,100.0000 USD 22,796.0570 USD
2022-07-26 21,016.0467 USD 3,838.5527 BTC 21,305.0000 USD 20,724.0000 USD 21,338.0000 USD 20,939.0000 USD
2022-07-25 21,927.9719 USD 4,142.7673 BTC 22,578.0000 USD 21,511.0000 USD 22,663.2799 USD 21,638.1381 USD
2022-07-24 22,707.3348 USD 2,325.5976 BTC 22,442.0000 USD 22,261.0000 USD 23,006.0000 USD 22,751.0000 USD
2022-07-23 22,341.9239 USD 2,603.8447 BTC 22,685.0000 USD 21,943.0000 USD 22,995.0000 USD 22,465.0000 USD
2022-07-22 23,290.0748 USD 5,018.0512 BTC 23,150.0000 USD 22,515.0000 USD 23,732.0000 USD 22,734.0000 USD
2022-07-21 22,831.4376 USD 8,098.1393 BTC 23,214.2430 USD 22,350.0000 USD 23,423.0000 USD 23,170.0000 USD
2022-07-20 23,645.6998 USD 7,831.1099 BTC 23,384.0000 USD 22,905.0000 USD 24,276.0000 USD 23,548.0000 USD
2022-07-19 22,469.1640 USD 9,943.1961 BTC 22,436.0000 USD 21,592.0000 USD 23,800.0000 USD 23,449.4845 USD
2022-07-18 22,049.5175 USD 8,366.5947 BTC 20,791.0000 USD 20,763.0000 USD 22,780.0000 USD 22,293.0000 USD
2022-07-17 21,254.4719 USD 3,163.1959 BTC 21,211.8461 USD 20,750.0000 USD 21,666.0000 USD 20,836.0000 USD
2022-07-16 21,102.4116 USD 3,382.2226 BTC 20,820.0000 USD 20,474.0000 USD 21,606.0000 USD 21,202.0000 USD
2022-07-15 20,862.7760 USD 3,589.5380 BTC 20,580.8816 USD 20,373.0000 USD 21,195.0000 USD 20,837.0000 USD
2022-07-14 20,182.3434 USD 5,983.8736 BTC 20,232.0000 USD 19,625.0000 USD 21,026.0000 USD 20,457.0000 USD
2022-07-13 19,507.4037 USD 11,498.4985 BTC 19,308.0000 USD 18,912.5969 USD 20,100.0000 USD 19,862.0000 USD
2022-07-12 19,718.2198 USD 6,713.2237 BTC 19,945.0000 USD 19,216.5663 USD 20,038.2337 USD 19,359.0000 USD
2022-07-11 20,404.4854 USD 6,423.8027 BTC 20,869.0000 USD 19,872.0000 USD 20,869.0000 USD 20,024.0000 USD
2022-07-10 20,856.5000 USD 2,880.8671 BTC 21,576.1046 USD 20,669.0000 USD 21,590.5400 USD 20,865.1614 USD
2022-07-09 21,630.2159 USD 2,168.2286 BTC 21,587.1755 USD 21,318.0000 USD 21,976.0000 USD 21,594.0000 USD
2022-07-08 21,736.2537 USD 11,515.4650 BTC 21,597.0000 USD 21,172.0000 USD 22,425.0000 USD 21,806.0000 USD
2022-07-07 20,909.6720 USD 5,455.4999 BTC 20,551.2460 USD 20,253.0000 USD 21,816.0000 USD 21,602.0000 USD
2022-07-06 20,335.5000 USD 3,955.4278 BTC 20,168.2875 USD 19,758.0000 USD 20,465.0000 USD 20,331.7081 USD
2022-07-05 19,908.8598 USD 4,420.5123 BTC 20,233.0000 USD 19,287.0000 USD 20,736.0000 USD 20,185.0000 USD
2022-07-04 19,658.9320 USD 3,211.0730 BTC 19,307.2959 USD 19,050.0000 USD 20,264.0000 USD 19,897.0000 USD
2022-07-03 19,217.9714 USD 2,354.8269 BTC 19,230.0000 USD 18,774.0000 USD 19,666.0000 USD 19,315.0000 USD
2022-07-02 19,255.4319 USD 1,548.7977 BTC 19,281.0000 USD 18,980.0000 USD 19,445.0000 USD 19,344.0505 USD
2022-07-01 19,432.5000 USD 5,166.4257 BTC 19,943.0000 USD 18,962.0000 USD 20,959.0000 USD 19,368.0000 USD
2022-06-30 19,153.2690 USD 4,776.0142 BTC 20,112.0000 USD 18,638.0000 USD 20,157.0000 USD 18,803.0000 USD