Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2019-06-14 8,393.9300 USD 8,507.1573 BTC 8,235.4400 USD 8,174.9200 USD 8,699.0000 USD 8,692.8500 USD
2019-06-13 8,182.6700 USD 7,238.8756 BTC 8,171.1200 USD 8,049.2200 USD 8,335.5600 USD 8,238.0000 USD
2019-06-12 8,054.5400 USD 8,492.1531 BTC 7,915.7000 USD 7,821.7300 USD 8,266.0000 USD 8,138.2700 USD
2019-06-11 7,877.4800 USD 5,555.3984 BTC 8,017.9900 USD 7,713.3400 USD 8,057.3200 USD 7,926.0700 USD
2019-06-10 7,827.1200 USD 7,221.0245 BTC 7,629.9800 USD 7,511.4100 USD 8,090.0000 USD 7,974.6700 USD
2019-06-09 7,734.3800 USD 3,836.4317 BTC 7,933.1700 USD 7,511.4100 USD 7,966.5800 USD 7,627.1100 USD
2019-06-08 7,913.1400 USD 4,881.4647 BTC 8,002.6800 USD 7,777.6700 USD 8,061.1200 USD 7,922.9800 USD
2019-06-07 7,930.1600 USD 9,641.4888 BTC 7,801.9700 USD 7,715.0100 USD 8,134.9900 USD 7,989.1500 USD
2019-06-06 7,691.9600 USD 8,321.4254 BTC 7,784.6200 USD 7,449.6800 USD 7,878.6200 USD 7,731.4100 USD
2019-06-05 7,763.4200 USD 9,058.6638 BTC 7,673.4100 USD 7,570.9000 USD 7,924.4800 USD 7,795.6700 USD
2019-06-04 7,870.3400 USD 16,852.0516 BTC 8,103.6300 USD 7,432.8400 USD 8,498.5900 USD 7,564.7400 USD
2019-06-03 8,503.2700 USD 8,350.4629 BTC 8,735.8400 USD 8,314.3900 USD 8,764.8800 USD 8,466.4200 USD
2019-06-02 8,687.3200 USD 4,492.6398 BTC 8,560.1000 USD 8,528.7900 USD 8,833.9700 USD 8,708.0100 USD
2019-06-01 8,543.4200 USD 5,128.4004 BTC 8,545.8000 USD 8,457.3300 USD 8,624.7200 USD 8,540.7900 USD
2019-05-31 8,326.8800 USD 10,517.1558 BTC 8,277.7600 USD 8,109.7400 USD 8,546.3100 USD 8,537.9700 USD
2019-05-30 8,617.2100 USD 13,915.3879 BTC 8,663.0700 USD 8,000.0000 USD 9,096.7900 USD 8,196.6700 USD
2019-05-29 8,626.3100 USD 7,640.7617 BTC 8,715.3500 USD 8,421.1200 USD 8,762.3900 USD 8,700.4000 USD
2019-05-28 8,710.2600 USD 6,170.9203 BTC 8,774.4500 USD 8,540.9400 USD 8,817.4100 USD 8,733.1200 USD
2019-05-27 8,781.0100 USD 9,875.5804 BTC 8,733.2700 USD 8,631.0000 USD 8,939.1800 USD 8,799.1600 USD
2019-05-26 8,333.3300 USD 6,775.7522 BTC 8,066.1500 USD 7,888.9100 USD 8,802.2900 USD 8,572.8600 USD
2019-05-25 8,047.7300 USD 3,570.2346 BTC 7,999.0200 USD 7,935.0000 USD 8,158.4500 USD 8,068.9000 USD
2019-05-24 8,012.4700 USD 9,442.8457 BTC 7,880.4000 USD 7,795.9500 USD 8,188.8700 USD 7,983.8000 USD
2019-05-23 7,708.0800 USD 8,486.9682 BTC 7,622.9000 USD 7,468.3100 USD 7,980.0000 USD 7,902.1500 USD
2019-05-22 7,843.7400 USD 8,364.8793 BTC 7,949.1800 USD 7,505.6900 USD 8,049.2200 USD 7,634.5400 USD
2019-05-21 7,941.2700 USD 7,539.1423 BTC 8,007.6700 USD 7,676.2700 USD 8,117.4800 USD 8,000.2900 USD
2019-05-20 7,953.6700 USD 15,243.8102 BTC 8,193.4500 USD 7,581.0300 USD 8,299.9900 USD 8,089.6400 USD
2019-05-19 7,943.9800 USD 15,440.1109 BTC 7,257.8200 USD 7,247.8600 USD 8,299.9900 USD 8,206.8900 USD
2019-05-18 7,332.7900 USD 7,813.3549 BTC 7,352.3900 USD 7,205.5700 USD 7,493.8500 USD 7,269.8700 USD
2019-05-17 7,164.7300 USD 27,046.3491 BTC 7,879.2800 USD 6,178.0000 USD 7,942.0900 USD 7,287.5100 USD
2019-05-16 8,001.6800 USD 17,418.0064 BTC 8,203.9700 USD 7,654.9300 USD 8,390.9500 USD 7,883.4500 USD
2019-05-15 8,043.2000 USD 16,247.9865 BTC 7,991.7200 USD 7,838.0000 USD 8,270.5700 USD 8,211.6200 USD
2019-05-14 7,997.6500 USD 18,996.1622 BTC 7,810.7200 USD 7,618.9900 USD 8,335.5600 USD 8,026.6600 USD
2019-05-13 7,604.9600 USD 27,100.3580 BTC 6,968.8400 USD 6,863.7500 USD 8,167.5000 USD 7,798.4600 USD
2019-05-12 7,186.0300 USD 27,822.6954 BTC 7,214.4000 USD 6,762.5700 USD 7,585.0000 USD 6,944.7100 USD
2019-05-11 6,898.8400 USD 22,217.8918 BTC 6,338.9300 USD 6,338.9300 USD 7,445.0000 USD 7,243.5900 USD
2019-05-10 6,286.9900 USD 13,897.6167 BTC 6,151.6600 USD 6,105.0000 USD 6,426.8000 USD 6,353.3000 USD
2019-05-09 6,026.8900 USD 9,593.6492 BTC 5,945.3200 USD 5,843.3200 USD 6,172.0000 USD 6,155.3100 USD
2019-05-08 5,825.0200 USD 6,285.6365 BTC 5,751.5400 USD 5,658.6600 USD 5,950.3600 USD 5,932.6900 USD
2019-05-07 5,865.8800 USD 10,021.1328 BTC 5,686.8800 USD 5,677.9100 USD 5,970.0000 USD 5,891.7600 USD
2019-05-06 5,655.2000 USD 6,922.9608 BTC 5,714.4000 USD 5,562.4400 USD 5,755.7900 USD 5,696.5300 USD
2019-05-05 5,721.4000 USD 5,251.8294 BTC 5,766.4600 USD 5,624.2500 USD 5,812.8200 USD 5,724.3200 USD
2019-05-04 5,695.7300 USD 8,532.4287 BTC 5,659.8200 USD 5,510.0000 USD 5,846.1300 USD 5,763.6300 USD
2019-05-03 5,643.2600 USD 12,687.3374 BTC 5,385.0000 USD 5,363.1000 USD 5,796.5600 USD 5,660.7400 USD
2019-05-02 5,362.7700 USD 5,592.6883 BTC 5,322.2800 USD 5,283.6400 USD 5,422.9400 USD 5,400.6600 USD
2019-05-01 5,303.3100 USD 4,171.7943 BTC 5,267.8600 USD 5,255.6800 USD 5,357.9600 USD 5,308.8100 USD
2019-04-30 5,204.2000 USD 5,121.7609 BTC 5,150.2100 USD 5,096.9700 USD 5,287.4000 USD 5,266.1700 USD
2019-04-29 5,148.7300 USD 5,651.5225 BTC 5,152.9800 USD 5,071.5800 USD 5,191.9600 USD 5,130.1100 USD
2019-04-28 5,164.6600 USD 3,976.7066 BTC 5,171.5100 USD 5,099.0000 USD 5,213.2300 USD 5,142.8100 USD
2019-04-27 5,160.9400 USD 4,034.4871 BTC 5,154.1100 USD 5,113.0000 USD 5,218.3100 USD 5,195.4300 USD
2019-04-26 5,153.6900 USD 16,188.8549 BTC 5,132.5000 USD 5,046.3100 USD 5,291.4800 USD 5,147.2100 USD