Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-27 |
54,519.2200 USD |
1,384.4714 BTC |
53,794.3200 USD |
53,539.5600 USD |
55,382.0000 USD |
54,426.6300 USD |
| 2021-11-26 |
55,333.6900 USD |
5,180.8275 BTC |
59,004.8800 USD |
53,524.0300 USD |
59,207.3600 USD |
53,731.0100 USD |
| 2021-11-25 |
58,314.8300 USD |
1,362.6624 BTC |
57,169.1900 USD |
57,044.4200 USD |
59,445.4500 USD |
58,942.4400 USD |
| 2021-11-24 |
56,702.6600 USD |
1,819.9048 BTC |
57,583.9100 USD |
55,894.6200 USD |
57,765.1300 USD |
57,095.3000 USD |
| 2021-11-23 |
57,006.0000 USD |
2,732.0848 BTC |
56,283.8000 USD |
55,128.6000 USD |
57,897.5400 USD |
57,579.9900 USD |
| 2021-11-22 |
57,363.9100 USD |
2,960.7292 BTC |
58,679.2700 USD |
55,628.5700 USD |
59,516.7800 USD |
56,395.5700 USD |
| 2021-11-21 |
59,212.7300 USD |
870.1916 BTC |
59,785.8500 USD |
58,525.8400 USD |
60,090.5500 USD |
59,174.3200 USD |
| 2021-11-20 |
58,790.7200 USD |
1,172.1915 BTC |
58,126.4600 USD |
57,424.2700 USD |
59,896.5400 USD |
59,725.8600 USD |
| 2021-11-19 |
57,202.5700 USD |
3,277.5572 BTC |
56,924.9400 USD |
55,640.0000 USD |
58,402.0500 USD |
58,128.5500 USD |
| 2021-11-18 |
58,706.3000 USD |
6,159.9422 BTC |
60,376.9400 USD |
56,516.4400 USD |
60,978.3900 USD |
56,759.1500 USD |
| 2021-11-17 |
59,809.8400 USD |
3,700.1568 BTC |
60,115.1200 USD |
58,400.0000 USD |
60,888.5000 USD |
60,459.8700 USD |
| 2021-11-16 |
60,762.2500 USD |
4,663.5897 BTC |
63,621.6100 USD |
58,563.0000 USD |
63,839.5200 USD |
60,258.0300 USD |
| 2021-11-15 |
65,105.4100 USD |
2,017.0552 BTC |
65,509.8700 USD |
63,348.9100 USD |
66,387.4000 USD |
63,815.7800 USD |
| 2021-11-14 |
64,442.0800 USD |
1,230.1728 BTC |
64,403.4300 USD |
63,595.7600 USD |
65,352.9200 USD |
65,280.8300 USD |
| 2021-11-13 |
64,112.9400 USD |
842.2720 BTC |
64,140.2300 USD |
63,400.0000 USD |
64,980.0000 USD |
64,524.1400 USD |
| 2021-11-12 |
63,900.5700 USD |
2,519.4799 BTC |
64,783.1300 USD |
62,294.8400 USD |
65,497.5300 USD |
64,381.2100 USD |
| 2021-11-11 |
64,924.4400 USD |
1,633.5469 BTC |
64,919.1800 USD |
64,140.0000 USD |
65,625.4400 USD |
64,961.5500 USD |
| 2021-11-10 |
66,267.3100 USD |
3,417.0370 BTC |
66,928.4200 USD |
62,856.7100 USD |
69,000.0000 USD |
64,761.3200 USD |
| 2021-11-09 |
67,482.7600 USD |
2,136.8479 BTC |
67,547.4900 USD |
66,250.0000 USD |
68,564.4000 USD |
66,928.1800 USD |
| 2021-11-08 |
65,695.4500 USD |
2,782.8964 BTC |
63,300.0000 USD |
63,076.7400 USD |
67,803.5500 USD |
67,473.5900 USD |
| 2021-11-07 |
62,120.6000 USD |
1,079.5452 BTC |
61,542.4300 USD |
61,385.8900 USD |
63,119.0800 USD |
62,951.1500 USD |
| 2021-11-06 |
60,844.2800 USD |
1,235.5516 BTC |
61,008.1900 USD |
60,109.9100 USD |
61,609.5000 USD |
61,425.3800 USD |
| 2021-11-05 |
61,449.2000 USD |
1,571.0395 BTC |
61,430.0200 USD |
60,769.1700 USD |
62,666.5200 USD |
61,108.5100 USD |
| 2021-11-04 |
61,829.0700 USD |
1,528.4401 BTC |
62,945.3800 USD |
60,725.0000 USD |
63,136.8200 USD |
61,479.0300 USD |
| 2021-11-03 |
62,614.5000 USD |
2,171.7411 BTC |
63,260.0000 USD |
60,018.4600 USD |
63,567.2100 USD |
63,083.5700 USD |
| 2021-11-02 |
62,436.7200 USD |
3,321.1948 BTC |
60,949.7800 USD |
60,669.9100 USD |
64,300.0000 USD |
63,183.4900 USD |
| 2021-11-01 |
61,304.7200 USD |
2,543.2575 BTC |
61,356.5700 USD |
59,500.0000 USD |
62,500.0000 USD |
61,093.3900 USD |
| 2021-10-31 |
61,082.8900 USD |
1,517.9927 BTC |
61,904.9600 USD |
60,000.0000 USD |
62,438.8500 USD |
61,404.3600 USD |
| 2021-10-30 |
61,604.0900 USD |
1,532.2257 BTC |
62,278.9200 USD |
60,660.0200 USD |
62,376.3200 USD |
61,700.9100 USD |
| 2021-10-29 |
61,522.3800 USD |
3,909.6451 BTC |
60,608.9500 USD |
60,154.5300 USD |
62,971.5400 USD |
62,218.2100 USD |
| 2021-10-28 |
60,129.8500 USD |
3,771.4317 BTC |
58,471.0600 USD |
56,425.0000 USD |
62,524.0000 USD |
60,595.7600 USD |
| 2021-10-27 |
59,380.7400 USD |
3,439.4391 BTC |
60,331.4000 USD |
58,100.0100 USD |
61,489.0000 USD |
58,710.8300 USD |
| 2021-10-26 |
61,900.7900 USD |
1,961.5795 BTC |
63,101.4300 USD |
59,830.0000 USD |
63,299.3000 USD |
60,414.7700 USD |
| 2021-10-25 |
62,743.5300 USD |
1,730.9372 BTC |
60,883.9600 USD |
60,670.0000 USD |
63,733.9300 USD |
63,011.2300 USD |
| 2021-10-24 |
60,480.8700 USD |
1,204.3680 BTC |
61,306.6400 USD |
59,510.0000 USD |
61,497.3300 USD |
60,878.2300 USD |
| 2021-10-23 |
61,064.2800 USD |
1,055.5446 BTC |
60,698.5400 USD |
59,633.6100 USD |
61,737.3800 USD |
61,286.1300 USD |
| 2021-10-22 |
62,072.2100 USD |
3,161.9638 BTC |
62,207.5100 USD |
59,953.7400 USD |
63,757.2800 USD |
60,740.7300 USD |
| 2021-10-21 |
64,502.3600 USD |
3,891.4520 BTC |
66,027.8100 USD |
61,850.0000 USD |
66,664.1000 USD |
62,200.0100 USD |
| 2021-10-20 |
65,684.2800 USD |
3,102.8542 BTC |
64,282.2000 USD |
63,529.0000 USD |
67,016.5000 USD |
66,055.2700 USD |
| 2021-10-19 |
63,163.9500 USD |
3,263.0755 BTC |
62,014.9900 USD |
61,350.0000 USD |
64,499.0000 USD |
64,270.4200 USD |
| 2021-10-18 |
61,671.0500 USD |
5,717.2055 BTC |
61,519.5200 USD |
59,013.0000 USD |
62,679.0000 USD |
61,941.1600 USD |
| 2021-10-17 |
60,679.3100 USD |
1,255.4595 BTC |
60,885.2700 USD |
58,933.0000 USD |
61,645.6500 USD |
61,494.8900 USD |
| 2021-10-16 |
61,259.5500 USD |
1,287.0962 BTC |
61,703.4500 USD |
60,100.2700 USD |
62,352.0000 USD |
60,909.6700 USD |
| 2021-10-15 |
60,124.9500 USD |
4,180.6392 BTC |
57,370.4800 USD |
56,877.0000 USD |
62,944.9400 USD |
61,464.2100 USD |
| 2021-10-14 |
57,622.5800 USD |
1,879.7479 BTC |
57,395.8400 USD |
56,830.5600 USD |
58,550.0000 USD |
57,306.7300 USD |
| 2021-10-13 |
55,788.3700 USD |
3,366.3015 BTC |
56,004.6100 USD |
54,231.0000 USD |
57,773.8900 USD |
57,417.7100 USD |
| 2021-10-12 |
56,341.4500 USD |
3,214.5436 BTC |
57,490.0000 USD |
53,909.0000 USD |
57,701.0000 USD |
56,248.3900 USD |
| 2021-10-11 |
56,784.7700 USD |
1,961.5062 BTC |
54,657.0000 USD |
54,375.7100 USD |
57,855.7900 USD |
57,288.9000 USD |
| 2021-10-10 |
55,119.0000 USD |
1,735.7675 BTC |
54,984.4900 USD |
51,000.0000 USD |
56,561.0000 USD |
54,752.6600 USD |
| 2021-10-09 |
54,870.2100 USD |
1,060.6542 BTC |
53,952.8200 USD |
53,674.6900 USD |
55,512.0500 USD |
55,017.4000 USD |