Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2021-03-25 51,914.7300 USD 6,768.0619 BTC 52,281.7700 USD 50,360.0000 USD 53,271.5900 USD 51,784.5700 USD
2021-03-24 55,034.3900 USD 6,607.2440 BTC 54,360.0700 USD 51,638.7600 USD 57,207.3300 USD 52,638.8500 USD
2021-03-23 54,624.4100 USD 4,996.3060 BTC 54,117.7100 USD 52,933.0300 USD 55,866.4400 USD 54,549.7000 USD
2021-03-22 56,006.1000 USD 6,543.9396 BTC 57,410.5400 USD 53,715.0000 USD 58,461.7800 USD 54,591.1800 USD
2021-03-21 57,219.2100 USD 3,523.7297 BTC 58,072.8700 USD 55,500.0000 USD 58,822.5500 USD 58,111.6800 USD
2021-03-20 58,813.8900 USD 2,394.7754 BTC 58,029.9400 USD 57,815.6100 USD 59,957.0000 USD 58,331.1900 USD
2021-03-19 58,293.5800 USD 3,523.6804 BTC 57,648.0100 USD 56,279.3400 USD 59,450.9500 USD 58,378.6400 USD
2021-03-18 58,594.8700 USD 5,570.8001 BTC 58,939.7300 USD 57,000.0000 USD 60,083.2500 USD 57,481.7300 USD
2021-03-17 56,312.5900 USD 5,815.0814 BTC 56,928.3800 USD 54,124.0000 USD 58,967.0400 USD 58,605.1300 USD
2021-03-16 55,051.9600 USD 7,755.1494 BTC 55,616.4200 USD 53,221.0000 USD 56,843.7700 USD 56,224.1800 USD
2021-03-15 57,301.0500 USD 7,622.0117 BTC 58,956.9000 USD 54,555.0000 USD 60,748.7800 USD 56,860.0200 USD
2021-03-14 60,524.6900 USD 3,297.2553 BTC 61,177.0300 USD 59,273.0000 USD 61,700.0000 USD 60,136.9500 USD
2021-03-13 59,570.3100 USD 6,087.5067 BTC 57,297.6700 USD 56,080.9600 USD 61,781.8300 USD 61,244.1500 USD
2021-03-12 56,719.0300 USD 5,219.0326 BTC 57,847.9200 USD 55,011.0000 USD 58,139.8500 USD 57,254.9700 USD
2021-03-11 56,291.2800 USD 6,701.3724 BTC 55,918.0900 USD 54,269.0000 USD 58,050.0000 USD 57,747.9800 USD
2021-03-10 55,642.0300 USD 6,951.3136 BTC 54,927.2900 USD 53,010.0000 USD 57,402.8900 USD 56,079.0600 USD
2021-03-09 53,816.2500 USD 5,555.0163 BTC 52,427.8000 USD 51,521.1600 USD 54,820.0000 USD 54,505.3400 USD
2021-03-08 50,841.6500 USD 4,414.7771 BTC 50,952.5500 USD 49,316.9800 USD 52,122.5000 USD 52,070.8800 USD
2021-03-07 50,278.1400 USD 2,435.0050 BTC 48,933.1200 USD 48,823.2000 USD 51,355.7000 USD 50,547.7600 USD
2021-03-06 48,297.8700 USD 2,175.0324 BTC 48,774.6700 USD 47,082.2900 USD 49,437.6100 USD 48,919.0900 USD
2021-03-05 47,657.1400 USD 5,262.8582 BTC 48,353.0900 USD 46,294.0000 USD 49,471.2400 USD 48,725.9800 USD
2021-03-04 49,307.1800 USD 5,640.6094 BTC 50,376.0500 USD 47,500.0000 USD 51,817.5400 USD 48,167.1000 USD
2021-03-03 50,857.5700 USD 6,140.4419 BTC 48,438.0000 USD 48,168.4500 USD 52,652.8200 USD 50,754.2600 USD
2021-03-02 48,609.8600 USD 4,973.5320 BTC 49,641.8900 USD 47,069.5200 USD 50,250.0000 USD 48,077.3800 USD
2021-03-01 47,773.3100 USD 8,383.4848 BTC 45,261.5600 USD 44,932.9400 USD 49,552.0000 USD 49,317.5700 USD
2021-02-28 44,573.3300 USD 6,763.1448 BTC 46,142.1000 USD 43,021.0000 USD 46,659.8800 USD 45,928.6700 USD
2021-02-27 47,080.0400 USD 2,841.4203 BTC 46,324.1500 USD 45,427.7700 USD 48,365.3100 USD 46,053.4500 USD
2021-02-26 46,521.8000 USD 8,330.2895 BTC 47,070.1800 USD 44,151.9700 USD 48,476.6200 USD 45,634.5900 USD
2021-02-25 49,934.4300 USD 7,850.1881 BTC 49,715.1300 USD 47,433.4400 USD 52,079.1600 USD 47,768.6800 USD
2021-02-24 49,865.4200 USD 8,792.3952 BTC 48,927.3300 USD 47,000.0000 USD 51,459.5100 USD 49,653.7300 USD
2021-02-23 48,404.9500 USD 17,732.1879 BTC 54,173.6400 USD 44,845.7200 USD 54,419.3500 USD 48,427.0400 USD
2021-02-22 53,623.0400 USD 16,893.9313 BTC 57,485.7400 USD 47,400.0000 USD 57,643.7600 USD 54,252.4400 USD
2021-02-21 56,846.8600 USD 4,000.4516 BTC 55,919.7500 USD 54,000.0000 USD 58,354.1400 USD 57,248.1600 USD
2021-02-20 56,337.1300 USD 5,196.0285 BTC 56,000.5900 USD 54,000.0000 USD 57,553.8100 USD 55,688.9700 USD
2021-02-19 53,776.9000 USD 9,014.6835 BTC 51,560.4600 USD 50,627.3200 USD 56,399.9900 USD 55,711.1200 USD
2021-02-18 51,851.8000 USD 6,325.9256 BTC 52,141.2300 USD 50,869.6100 USD 52,566.9800 USD 51,626.8300 USD
2021-02-17 50,954.6400 USD 9,690.9178 BTC 49,136.7000 USD 48,896.1900 USD 52,640.0000 USD 52,249.7900 USD
2021-02-16 48,994.1700 USD 8,348.1082 BTC 47,954.0500 USD 47,036.0200 USD 50,602.5300 USD 49,172.6000 USD
2021-02-15 47,523.3200 USD 6,863.9881 BTC 48,620.4800 USD 45,914.7500 USD 49,173.4700 USD 48,183.5000 USD
2021-02-14 48,733.3400 USD 5,211.9352 BTC 47,258.6600 USD 47,069.1900 USD 49,714.6600 USD 48,580.9900 USD
2021-02-13 47,124.1300 USD 4,263.4136 BTC 47,424.2500 USD 46,133.0000 USD 48,220.0000 USD 47,134.8700 USD
2021-02-12 47,555.1200 USD 5,882.7416 BTC 48,044.8800 USD 46,231.1600 USD 49,000.0000 USD 47,724.3200 USD
2021-02-11 46,861.4100 USD 9,387.7216 BTC 44,854.6300 USD 44,040.9600 USD 48,696.8400 USD 47,986.2000 USD
2021-02-10 45,575.1600 USD 9,471.5738 BTC 46,493.9000 USD 43,746.0600 USD 47,364.0900 USD 45,130.5500 USD
2021-02-09 46,705.2000 USD 4,573.0592 BTC 46,445.5100 USD 45,000.0000 USD 48,216.0900 USD 46,592.7200 USD
2021-02-08 42,698.2000 USD 5,256.3899 BTC 38,870.3600 USD 38,050.9700 USD 44,916.9900 USD 44,780.0000 USD
2021-02-07 38,581.4100 USD 6,041.8275 BTC 39,274.8000 USD 37,412.9300 USD 39,727.4400 USD 39,067.0400 USD
2021-02-06 39,800.7500 USD 8,312.0685 BTC 38,320.0000 USD 37,811.1600 USD 41,025.4800 USD 40,336.6400 USD
2021-02-05 37,702.7800 USD 5,147.0900 BTC 36,984.2800 USD 36,618.3600 USD 38,359.6900 USD 37,946.0100 USD
2021-02-04 37,464.1900 USD 11,895.6631 BTC 37,693.0000 USD 36,197.6500 USD 38,748.5200 USD 37,376.3200 USD