Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
123...2526
Date Price Volume Open Low High Close
2022-05-22 29,778.8100 USD 1,015.9614 BTC 29,400.3400 USD 29,199.7700 USD 30,275.4100 USD 30,116.2800 USD
2022-05-21 29,324.1000 USD 491.3428 BTC 29,176.7000 USD 28,914.7000 USD 29,621.0100 USD 29,426.2800 USD
2022-05-20 29,616.7800 USD 2,352.6809 BTC 30,271.2200 USD 28,690.1300 USD 30,725.5600 USD 29,204.6100 USD
2022-05-19 29,720.1200 USD 2,513.2686 BTC 28,681.1500 USD 28,615.2300 USD 30,505.1400 USD 30,268.7400 USD
2022-05-18 29,431.4100 USD 2,304.6746 BTC 30,423.9000 USD 28,656.4600 USD 30,670.0000 USD 28,707.8100 USD
2022-05-17 30,218.1200 USD 2,146.3349 BTC 29,847.5300 USD 29,400.0000 USD 30,753.9600 USD 30,432.6800 USD
2022-05-16 29,842.4900 USD 3,114.6399 BTC 31,275.2700 USD 29,060.0000 USD 31,306.2100 USD 29,827.7300 USD
2022-05-15 30,228.3700 USD 2,082.9041 BTC 30,041.1600 USD 29,440.7100 USD 31,411.4800 USD 31,299.4000 USD
2022-05-14 29,377.4700 USD 2,920.6829 BTC 29,239.4100 USD 28,561.2300 USD 30,281.4900 USD 30,092.6500 USD
2022-05-13 30,152.6200 USD 5,958.3418 BTC 28,932.6900 USD 28,686.3700 USD 30,974.6000 USD 29,269.2500 USD
2022-05-12 27,965.4700 USD 16,615.0800 BTC 28,999.9900 USD 25,401.0500 USD 30,090.7000 USD 29,164.4200 USD
2022-05-11 30,013.5500 USD 11,151.7699 BTC 31,002.2700 USD 27,757.7700 USD 32,148.1500 USD 28,939.5700 USD
2022-05-10 31,204.0500 USD 7,569.4345 BTC 30,066.4800 USD 29,731.0300 USD 32,650.0000 USD 30,921.2800 USD
2022-05-09 31,953.1900 USD 7,227.5124 BTC 34,051.2000 USD 30,331.2800 USD 34,224.3500 USD 30,622.7700 USD
2022-05-08 34,451.4900 USD 2,681.5540 BTC 35,465.4600 USD 33,710.1600 USD 35,499.1700 USD 34,001.4700 USD
2022-05-07 35,530.9000 USD 1,214.5693 BTC 36,019.1500 USD 34,777.8500 USD 36,123.9900 USD 35,518.2700 USD
2022-05-06 36,070.8500 USD 2,596.5228 BTC 36,542.4100 USD 35,268.6900 USD 36,648.2000 USD 36,062.1900 USD
2022-05-05 37,454.6500 USD 3,732.4581 BTC 39,685.2300 USD 35,579.4000 USD 39,840.3700 USD 36,521.4600 USD
2022-05-04 39,164.9700 USD 2,301.6493 BTC 37,735.3500 USD 37,665.4600 USD 40,050.1900 USD 39,671.4100 USD
2022-05-03 38,132.5100 USD 1,153.5893 BTC 38,506.3800 USD 37,515.8300 USD 38,641.5700 USD 37,731.2700 USD
2022-05-02 38,649.4400 USD 1,440.6052 BTC 38,484.4600 USD 38,045.7900 USD 39,153.1300 USD 38,648.9800 USD
2022-05-01 38,089.9300 USD 1,248.2489 BTC 37,638.7800 USD 37,400.0000 USD 38,672.2000 USD 38,485.3000 USD
2022-04-30 38,319.1300 USD 690.0399 BTC 38,599.3000 USD 37,597.3600 USD 38,786.9500 USD 37,681.3100 USD
2022-04-29 38,987.6000 USD 1,599.7818 BTC 39,753.2800 USD 38,174.2700 USD 39,923.6100 USD 38,591.3000 USD
2022-04-28 39,635.9000 USD 1,842.7773 BTC 39,254.4000 USD 38,880.4400 USD 40,387.0000 USD 39,727.9000 USD
2022-04-27 38,857.3300 USD 1,769.4508 BTC 38,105.6800 USD 37,885.7500 USD 39,494.7300 USD 39,244.1700 USD
2022-04-26 38,923.7600 USD 2,907.3943 BTC 40,452.5200 USD 37,701.0000 USD 40,800.0000 USD 38,115.8800 USD
2022-04-25 39,239.4700 USD 2,217.6658 BTC 39,464.6700 USD 38,202.9100 USD 40,602.8500 USD 40,458.7600 USD
2022-04-24 39,530.5900 USD 667.1682 BTC 39,438.5100 USD 38,987.0000 USD 39,944.6500 USD 39,511.0800 USD
2022-04-23 39,690.0100 USD 397.1126 BTC 39,700.5500 USD 39,301.0000 USD 39,983.9800 USD 39,447.0000 USD
2022-04-22 40,060.1400 USD 2,141.7528 BTC 40,497.0000 USD 39,197.6400 USD 40,808.6600 USD 39,753.6800 USD
2022-04-21 41,596.0500 USD 2,135.7273 BTC 41,378.7700 USD 39,770.0000 USD 42,978.9500 USD 40,482.9100 USD
2022-04-20 41,535.5200 USD 1,357.7728 BTC 41,476.8900 USD 40,893.2100 USD 42,220.0400 USD 41,412.8800 USD
2022-04-19 41,232.0300 USD 1,457.1588 BTC 40,814.6000 USD 40,578.5800 USD 41,754.0500 USD 41,494.3100 USD
2022-04-18 39,803.5700 USD 2,420.9328 BTC 39,660.6200 USD 38,547.1200 USD 41,101.0000 USD 40,815.3400 USD
2022-04-17 40,160.3100 USD 482.9873 BTC 40,379.8100 USD 39,565.6800 USD 40,602.6900 USD 39,712.7400 USD
2022-04-16 40,387.2000 USD 382.4158 BTC 40,576.4100 USD 40,014.7900 USD 40,701.0000 USD 40,460.9000 USD
2022-04-15 40,284.1400 USD 738.6775 BTC 39,962.6000 USD 39,788.9700 USD 40,869.9900 USD 40,594.4700 USD
2022-04-14 40,450.4400 USD 1,172.6377 BTC 41,159.2900 USD 39,582.5300 USD 41,504.2900 USD 39,947.8900 USD
2022-04-13 40,525.6000 USD 1,563.6165 BTC 40,099.5100 USD 39,584.8600 USD 41,557.6100 USD 41,147.5000 USD
2022-04-12 39,983.2100 USD 2,124.4721 BTC 39,545.3700 USD 39,273.6500 USD 40,691.0100 USD 40,085.0900 USD
2022-04-11 40,795.1400 USD 2,288.4883 BTC 42,159.4500 USD 39,218.1500 USD 42,415.5700 USD 39,491.9400 USD
2022-04-10 42,684.3300 USD 860.9220 BTC 42,774.8500 USD 41,888.8800 USD 43,450.7200 USD 42,263.7600 USD
2022-04-09 42,413.5000 USD 525.2751 BTC 42,258.2200 USD 42,131.5100 USD 42,655.4600 USD 42,533.7300 USD
2022-04-08 43,177.3000 USD 1,449.1237 BTC 43,467.8200 USD 42,120.0000 USD 43,986.0900 USD 42,287.0200 USD
2022-04-07 43,436.8700 USD 1,413.0511 BTC 43,172.8300 USD 42,741.5200 USD 43,896.4500 USD 43,562.5000 USD
2022-04-06 44,285.8100 USD 3,055.8098 BTC 45,512.9500 USD 43,086.8000 USD 45,799.5100 USD 43,289.8300 USD
2022-04-05 46,307.5000 USD 1,104.5733 BTC 46,514.4300 USD 45,479.2700 USD 47,201.0000 USD 45,766.2700 USD
2022-04-04 45,969.4000 USD 1,504.0880 BTC 46,414.8800 USD 45,124.7900 USD 46,891.1700 USD 46,642.8700 USD
2022-04-03 46,525.7400 USD 1,066.9095 BTC 45,820.2800 USD 45,565.6400 USD 47,458.4800 USD 46,395.5900 USD
123...2526