Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
123...2728
Date Price Volume Open Low High Close
2022-08-13 24,460.4100 USD 1,021.9197 BTC 24,421.0000 USD 23,938.0000 USD 24,900.0000 USD 24,497.0000 USD
2022-08-12 23,988.2500 USD 1,258.8166 BTC 23,957.0000 USD 23,615.0000 USD 24,459.0000 USD 24,429.0000 USD
2022-08-11 24,426.4700 USD 1,963.0769 BTC 23,961.0000 USD 23,867.0000 USD 24,921.0000 USD 23,941.0000 USD
2022-08-10 23,683.4100 USD 2,251.8590 BTC 23,151.6800 USD 22,668.5700 USD 24,228.0000 USD 23,952.0000 USD
2022-08-09 23,380.5900 USD 1,209.5835 BTC 23,811.2900 USD 22,880.2200 USD 23,927.4400 USD 23,154.5400 USD
2022-08-08 23,817.5300 USD 1,849.0358 BTC 23,177.7200 USD 23,169.6400 USD 24,246.0600 USD 23,821.1900 USD
2022-08-07 23,148.8500 USD 700.9776 BTC 22,946.0000 USD 22,855.1400 USD 23,411.5500 USD 23,115.9700 USD
2022-08-06 23,186.2700 USD 739.2182 BTC 23,326.5000 USD 22,919.7600 USD 23,354.5400 USD 22,985.9300 USD
2022-08-05 23,085.1200 USD 2,036.8794 BTC 22,630.1400 USD 22,587.9400 USD 23,478.0000 USD 23,194.6900 USD
2022-08-04 22,832.8400 USD 1,538.2142 BTC 22,830.3700 USD 22,400.0000 USD 23,228.7700 USD 22,624.4600 USD
2022-08-03 23,201.9300 USD 1,303.9570 BTC 22,997.0700 USD 22,686.1200 USD 23,642.1400 USD 22,789.2300 USD
2022-08-02 23,007.6500 USD 1,438.5492 BTC 23,291.6700 USD 22,665.9800 USD 23,468.3300 USD 23,078.9500 USD
2022-08-01 23,208.7700 USD 1,300.7137 BTC 23,287.3800 USD 22,861.0000 USD 23,511.5000 USD 23,365.8600 USD
2022-07-31 23,720.2700 USD 1,624.1482 BTC 23,652.5300 USD 23,241.0000 USD 24,190.0900 USD 23,316.3400 USD
2022-07-30 24,057.2200 USD 1,740.8421 BTC 23,777.8500 USD 23,523.2900 USD 24,676.0000 USD 23,644.5800 USD
2022-07-29 23,901.1100 USD 2,472.5892 BTC 23,856.9100 USD 23,438.5000 USD 24,445.0000 USD 23,920.0400 USD
2022-07-28 23,374.6100 USD 3,469.5314 BTC 22,972.2200 USD 22,600.0000 USD 24,198.9500 USD 23,845.5000 USD
2022-07-27 22,081.4400 USD 2,978.2708 BTC 21,266.1400 USD 21,047.7000 USD 23,112.9000 USD 22,824.3700 USD
2022-07-26 21,010.5000 USD 2,039.8890 BTC 21,314.2600 USD 20,700.1300 USD 21,478.3000 USD 21,250.0000 USD
2022-07-25 21,925.3000 USD 2,123.9862 BTC 22,589.4700 USD 21,250.0000 USD 22,673.6800 USD 21,372.0700 USD
2022-07-24 22,672.7400 USD 690.6641 BTC 22,468.7000 USD 22,272.2300 USD 23,006.7700 USD 22,725.8600 USD
2022-07-23 22,428.4400 USD 1,008.2035 BTC 22,696.1900 USD 21,944.4700 USD 23,005.6800 USD 22,481.7400 USD
2022-07-22 23,181.4700 USD 2,027.3013 BTC 23,166.0900 USD 22,512.4200 USD 23,760.8700 USD 22,697.9800 USD
2022-07-21 22,919.6800 USD 2,277.2089 BTC 23,217.0000 USD 22,340.3400 USD 23,430.3300 USD 23,120.7600 USD
2022-07-20 23,603.1100 USD 4,045.0382 BTC 23,392.0400 USD 22,893.9500 USD 24,280.3000 USD 23,299.4700 USD
2022-07-19 22,677.7100 USD 4,776.5037 BTC 22,439.6300 USD 21,578.4500 USD 23,800.0000 USD 23,409.6600 USD
2022-07-18 21,982.2400 USD 4,098.3145 BTC 20,786.7600 USD 20,755.5400 USD 22,760.0400 USD 22,344.4300 USD
2022-07-17 21,215.6700 USD 1,494.6894 BTC 21,198.3400 USD 20,751.0800 USD 21,664.5200 USD 20,839.7200 USD
2022-07-16 21,001.0800 USD 1,739.8299 BTC 20,823.7000 USD 20,472.6800 USD 21,577.0000 USD 21,177.5200 USD
2022-07-15 20,830.6900 USD 1,586.7362 BTC 20,569.1700 USD 20,368.7000 USD 21,186.3500 USD 20,762.0400 USD
2022-07-14 20,267.0800 USD 2,580.3013 BTC 20,225.2400 USD 19,608.4700 USD 20,880.0000 USD 20,575.2200 USD
2022-07-13 19,589.1000 USD 3,181.6577 BTC 19,337.9100 USD 18,905.5500 USD 20,367.8800 USD 20,181.5200 USD
2022-07-12 19,709.0100 USD 1,727.7186 BTC 19,948.5500 USD 19,237.4200 USD 20,036.2400 USD 19,360.0200 USD
2022-07-11 20,423.5000 USD 1,379.9497 BTC 20,851.1400 USD 19,869.0000 USD 20,872.5100 USD 19,971.7600 USD
2022-07-10 21,090.4200 USD 1,403.9740 BTC 21,581.9800 USD 20,629.9900 USD 21,599.4600 USD 20,835.8800 USD
2022-07-09 21,621.5200 USD 925.4332 BTC 21,592.6900 USD 21,311.3600 USD 21,955.1800 USD 21,586.5800 USD
2022-07-08 21,802.8200 USD 3,290.2644 BTC 21,620.8500 USD 21,164.0700 USD 22,401.0000 USD 21,836.5000 USD
2022-07-07 21,154.1100 USD 3,424.3678 BTC 20,546.2900 USD 20,237.5800 USD 21,847.2500 USD 21,626.4900 USD
2022-07-06 20,195.2400 USD 2,093.3550 BTC 20,164.6500 USD 19,750.1600 USD 20,648.7600 USD 20,553.8300 USD
2022-07-05 19,991.7900 USD 2,883.9035 BTC 20,209.0200 USD 19,281.8200 USD 20,720.0000 USD 20,172.8200 USD
2022-07-04 19,674.9000 USD 2,017.6247 BTC 19,296.8800 USD 19,032.4400 USD 20,319.8800 USD 20,234.5000 USD
2022-07-03 19,187.6800 USD 1,438.2223 BTC 19,232.7600 USD 18,763.9600 USD 19,616.4300 USD 19,293.9000 USD
2022-07-02 19,230.1100 USD 1,508.6074 BTC 19,263.4100 USD 18,960.0000 USD 19,425.0800 USD 19,225.8300 USD
2022-07-01 19,706.0400 USD 4,424.6071 BTC 19,960.6100 USD 18,944.6900 USD 20,895.0800 USD 19,239.4700 USD
2022-06-30 19,183.5900 USD 4,118.4975 BTC 20,098.0000 USD 18,595.6000 USD 20,131.0600 USD 19,483.0600 USD
2022-06-29 20,109.2600 USD 1,604.7048 BTC 20,253.8800 USD 19,827.0000 USD 20,398.9900 USD 20,081.9000 USD
2022-06-28 20,744.1800 USD 2,046.4188 BTC 20,722.2700 USD 20,176.0000 USD 21,178.7300 USD 20,187.7900 USD
2022-06-27 20,987.0200 USD 1,652.3229 BTC 21,029.1900 USD 20,491.2800 USD 21,516.8500 USD 20,724.0300 USD
2022-06-26 21,401.2000 USD 1,460.4164 BTC 21,486.6700 USD 20,968.8500 USD 21,868.0000 USD 21,021.3300 USD
2022-06-25 21,281.5600 USD 1,178.7227 BTC 21,229.6600 USD 20,890.0000 USD 21,586.6700 USD 21,459.4600 USD
123...2728