Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
41,841.4700 USD |
2,238.6460 BTC |
42,154.8700 USD |
40,888.0000 USD |
42,778.9300 USD |
41,039.7900 USD |
| 2021-09-27 |
43,283.9500 USD |
1,936.5622 BTC |
43,162.8200 USD |
42,130.0000 USD |
44,377.7000 USD |
42,201.2400 USD |
| 2021-09-26 |
42,691.7200 USD |
1,637.4018 BTC |
42,699.1000 USD |
40,808.0000 USD |
43,956.3800 USD |
43,091.1800 USD |
| 2021-09-25 |
42,501.3100 USD |
893.3566 BTC |
42,835.8800 USD |
41,689.6000 USD |
43,014.4300 USD |
42,642.6400 USD |
| 2021-09-24 |
42,574.9400 USD |
4,352.2660 BTC |
44,893.7000 USD |
40,693.2700 USD |
45,159.9000 USD |
42,795.9500 USD |
| 2021-09-23 |
44,173.8300 USD |
2,328.5515 BTC |
43,586.0000 USD |
43,105.0000 USD |
45,013.1700 USD |
44,854.8500 USD |
| 2021-09-22 |
42,655.3600 USD |
3,040.1044 BTC |
40,702.0700 USD |
40,492.3200 USD |
44,031.8500 USD |
43,577.4500 USD |
| 2021-09-21 |
42,084.6500 USD |
5,960.2607 BTC |
43,003.0700 USD |
39,573.2100 USD |
43,643.3400 USD |
40,502.8600 USD |
| 2021-09-20 |
44,360.5100 USD |
4,233.9139 BTC |
47,257.8600 USD |
42,453.9700 USD |
47,334.5400 USD |
42,944.2700 USD |
| 2021-09-19 |
47,599.2400 USD |
998.6712 BTC |
48,307.0500 USD |
46,860.0000 USD |
48,389.5200 USD |
47,206.8300 USD |
| 2021-09-18 |
48,295.8800 USD |
1,453.9281 BTC |
47,316.2100 USD |
47,052.9000 USD |
48,834.0000 USD |
48,229.5300 USD |
| 2021-09-17 |
47,459.1700 USD |
1,555.6727 BTC |
47,773.4400 USD |
46,712.1400 USD |
48,179.0000 USD |
47,292.8500 USD |
| 2021-09-16 |
47,819.8500 USD |
1,890.7062 BTC |
48,188.1200 USD |
47,035.0000 USD |
48,505.0000 USD |
47,789.4400 USD |
| 2021-09-15 |
47,641.4300 USD |
1,314.0012 BTC |
47,123.8100 USD |
46,702.2600 USD |
48,465.7700 USD |
48,227.1100 USD |
| 2021-09-14 |
46,274.0200 USD |
1,636.6268 BTC |
44,983.7700 USD |
44,704.1800 USD |
47,273.3800 USD |
46,919.2700 USD |
| 2021-09-13 |
44,728.7200 USD |
2,306.2371 BTC |
46,039.4200 USD |
43,400.0000 USD |
46,895.8200 USD |
45,035.2600 USD |
| 2021-09-12 |
45,656.0800 USD |
982.4382 BTC |
45,162.9600 USD |
44,752.9600 USD |
46,278.3800 USD |
45,544.5600 USD |
| 2021-09-11 |
45,371.0200 USD |
908.2449 BTC |
44,858.2000 USD |
44,767.7500 USD |
45,993.3200 USD |
45,105.7300 USD |
| 2021-09-10 |
45,719.9200 USD |
2,389.7485 BTC |
46,368.1100 USD |
44,125.0000 USD |
47,029.0800 USD |
44,829.6000 USD |
| 2021-09-09 |
46,503.4700 USD |
2,598.9350 BTC |
46,070.4300 USD |
45,550.0000 USD |
47,419.9500 USD |
46,418.6900 USD |
| 2021-09-08 |
46,141.6500 USD |
3,309.8190 BTC |
46,894.3000 USD |
44,436.9300 USD |
47,386.7200 USD |
46,091.9400 USD |
| 2021-09-07 |
48,267.7700 USD |
6,802.4054 BTC |
52,719.4300 USD |
42,900.0100 USD |
52,956.4700 USD |
46,792.1800 USD |
| 2021-09-06 |
51,751.7000 USD |
2,039.4980 BTC |
51,809.2800 USD |
51,024.3200 USD |
52,810.0000 USD |
52,675.9200 USD |
| 2021-09-05 |
50,556.6000 USD |
976.8907 BTC |
49,965.3200 USD |
49,500.0000 USD |
51,900.0000 USD |
51,852.7900 USD |
| 2021-09-04 |
49,987.2800 USD |
874.6287 BTC |
50,033.5000 USD |
49,388.2600 USD |
50,570.9400 USD |
49,988.0300 USD |
| 2021-09-03 |
50,051.5800 USD |
2,229.0950 BTC |
49,284.9300 USD |
48,351.6000 USD |
51,050.0000 USD |
50,020.3400 USD |
| 2021-09-02 |
49,710.3300 USD |
2,282.7387 BTC |
48,830.9300 USD |
48,539.4000 USD |
50,390.0000 USD |
49,385.9300 USD |
| 2021-09-01 |
47,778.5400 USD |
2,201.2286 BTC |
47,118.0200 USD |
46,532.4200 USD |
49,134.0000 USD |
48,799.0000 USD |
| 2021-08-31 |
47,316.7000 USD |
2,231.4282 BTC |
46,969.0500 USD |
46,699.0000 USD |
48,270.3300 USD |
47,237.0400 USD |
| 2021-08-30 |
47,956.2200 USD |
1,676.2955 BTC |
48,782.5600 USD |
46,855.4100 USD |
48,915.2900 USD |
46,990.3600 USD |
| 2021-08-29 |
48,648.1100 USD |
1,044.5263 BTC |
48,947.1000 USD |
47,798.2900 USD |
49,666.0000 USD |
48,788.5000 USD |
| 2021-08-28 |
48,890.0900 USD |
709.1680 BTC |
49,100.4900 USD |
48,244.8800 USD |
49,325.0000 USD |
48,845.2400 USD |
| 2021-08-27 |
47,779.5400 USD |
1,958.1722 BTC |
46,857.8600 USD |
46,363.0000 USD |
49,187.0000 USD |
49,069.6800 USD |
| 2021-08-26 |
47,201.0500 USD |
2,088.3904 BTC |
49,022.3900 USD |
46,309.3300 USD |
49,387.6000 USD |
46,858.2100 USD |
| 2021-08-25 |
48,169.4800 USD |
1,930.7867 BTC |
47,670.8000 USD |
47,100.0000 USD |
49,273.9300 USD |
49,048.1300 USD |
| 2021-08-24 |
48,713.7100 USD |
2,219.8522 BTC |
49,516.0800 USD |
47,593.6600 USD |
49,893.5000 USD |
47,729.6200 USD |
| 2021-08-23 |
49,926.0500 USD |
2,427.7758 BTC |
49,296.7100 USD |
49,010.0000 USD |
50,562.1100 USD |
49,648.2800 USD |
| 2021-08-22 |
48,820.5900 USD |
985.0378 BTC |
48,883.8400 USD |
48,080.1700 USD |
49,540.0100 USD |
49,348.1900 USD |
| 2021-08-21 |
49,019.2300 USD |
1,810.0712 BTC |
49,332.3100 USD |
48,300.0000 USD |
49,833.0200 USD |
49,418.2000 USD |
| 2021-08-20 |
47,979.1400 USD |
2,812.2329 BTC |
46,759.2900 USD |
46,645.7700 USD |
49,436.1000 USD |
49,356.0000 USD |
| 2021-08-19 |
45,502.1400 USD |
2,775.5650 BTC |
44,734.1600 USD |
43,935.5400 USD |
47,114.9900 USD |
46,669.4200 USD |
| 2021-08-18 |
45,180.6600 USD |
2,263.3037 BTC |
44,631.4700 USD |
44,218.7300 USD |
46,041.6200 USD |
45,136.2300 USD |
| 2021-08-17 |
45,849.1200 USD |
3,287.0560 BTC |
45,930.4800 USD |
44,417.5100 USD |
47,183.3700 USD |
44,581.9000 USD |
| 2021-08-16 |
46,928.0300 USD |
2,413.7385 BTC |
47,024.9600 USD |
45,654.1400 USD |
48,075.2200 USD |
46,010.4200 USD |
| 2021-08-15 |
46,341.8800 USD |
1,721.0310 BTC |
47,130.9700 USD |
45,500.2700 USD |
47,424.0000 USD |
47,108.7000 USD |
| 2021-08-14 |
46,956.3500 USD |
1,914.9408 BTC |
47,855.0000 USD |
46,000.0000 USD |
48,190.0000 USD |
47,125.0000 USD |
| 2021-08-13 |
46,529.9200 USD |
2,926.5375 BTC |
44,413.3500 USD |
44,253.9700 USD |
47,929.1800 USD |
47,731.1700 USD |
| 2021-08-12 |
44,852.7800 USD |
2,467.3252 BTC |
45,536.8000 USD |
43,800.0200 USD |
46,236.7000 USD |
44,434.4700 USD |
| 2021-08-11 |
46,188.7100 USD |
2,640.4288 BTC |
45,596.2100 USD |
45,250.0000 USD |
46,787.6000 USD |
45,704.2900 USD |
| 2021-08-10 |
45,638.3400 USD |
2,390.1298 BTC |
46,282.3000 USD |
44,643.0000 USD |
46,759.0000 USD |
45,622.5400 USD |