Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2019-01-29 3,393.0400 USD 7,448.6942 BTC 3,431.4300 USD 3,322.1900 USD 3,442.0100 USD 3,393.8700 USD
2019-01-28 3,434.2800 USD 10,412.3258 BTC 3,532.2300 USD 3,357.3000 USD 3,539.6500 USD 3,436.9900 USD
2019-01-27 3,537.0400 USD 3,789.1358 BTC 3,555.3100 USD 3,456.0000 USD 3,564.1200 USD 3,540.2600 USD
2019-01-26 3,584.5900 USD 2,702.9740 BTC 3,560.9400 USD 3,536.5100 USD 3,657.8900 USD 3,556.0200 USD
2019-01-25 3,550.6800 USD 4,944.4696 BTC 3,570.6700 USD 3,511.0000 USD 3,578.7900 USD 3,563.2900 USD
2019-01-24 3,554.5500 USD 4,531.1463 BTC 3,553.2000 USD 3,524.0000 USD 3,598.0000 USD 3,571.3000 USD
2019-01-23 3,564.6900 USD 6,147.8902 BTC 3,574.4400 USD 3,518.0000 USD 3,620.2300 USD 3,552.6100 USD
2019-01-21 3,553.1200 USD 6,084.1194 BTC 3,537.4200 USD 3,470.0000 USD 3,702.4900 USD 3,530.0700 USD
2019-01-20 3,579.5700 USD 5,364.3443 BTC 3,680.0000 USD 3,470.0000 USD 3,706.3500 USD 3,540.9100 USD
2019-01-19 3,697.5900 USD 4,046.6209 BTC 3,609.2900 USD 3,602.6000 USD 3,774.0000 USD 3,687.0800 USD
2019-01-18 3,613.3500 USD 5,201.2717 BTC 3,638.0100 USD 3,577.0000 USD 3,650.5500 USD 3,606.9700 USD
2019-01-17 3,601.1400 USD 7,456.0499 BTC 3,609.5000 USD 3,534.2500 USD 3,660.0000 USD 3,640.7900 USD
2019-01-16 3,604.0100 USD 7,634.9086 BTC 3,576.9200 USD 3,570.4800 USD 3,669.0000 USD 3,605.9900 USD
2019-01-15 3,628.2400 USD 8,079.2154 BTC 3,664.2800 USD 3,534.6800 USD 3,687.0200 USD 3,582.8300 USD
2019-01-14 3,608.1800 USD 9,807.5708 BTC 3,517.0300 USD 3,495.3900 USD 3,714.0000 USD 3,663.0000 USD
2019-01-13 3,543.6800 USD 5,889.6276 BTC 3,617.7500 USD 3,476.0000 USD 3,654.0200 USD 3,505.5500 USD
2019-01-12 3,620.8500 USD 3,640.6291 BTC 3,631.0000 USD 3,557.0900 USD 3,654.7100 USD 3,623.4600 USD
2019-01-11 3,636.1400 USD 10,239.2679 BTC 3,627.6500 USD 3,582.3900 USD 3,704.6000 USD 3,622.7800 USD
2019-01-10 3,761.0300 USD 16,089.5069 BTC 4,003.0900 USD 3,503.4400 USD 4,036.2200 USD 3,634.6200 USD
2019-01-09 4,008.0100 USD 7,437.1401 BTC 3,994.7500 USD 3,948.4400 USD 4,060.0000 USD 4,005.3600 USD
2019-01-08 4,017.3100 USD 11,742.4918 BTC 4,005.0000 USD 3,934.7300 USD 4,112.0000 USD 3,997.4000 USD
2019-01-07 4,018.7000 USD 7,442.1453 BTC 4,040.7100 USD 3,964.0100 USD 4,070.0000 USD 4,000.0000 USD
2019-01-06 3,966.5200 USD 5,389.6976 BTC 3,795.3800 USD 3,753.0000 USD 4,090.0000 USD 4,049.4400 USD
2019-01-05 3,834.6000 USD 3,666.9436 BTC 3,822.0000 USD 3,780.0000 USD 3,887.0900 USD 3,800.1400 USD
2019-01-04 3,786.3300 USD 7,432.5734 BTC 3,785.6400 USD 3,732.3800 USD 3,850.3300 USD 3,826.7000 USD
2019-01-03 3,822.4800 USD 5,017.7073 BTC 3,890.2700 USD 3,760.0000 USD 3,914.4300 USD 3,785.2400 USD
2019-01-02 3,830.4100 USD 5,565.0933 BTC 3,825.4100 USD 3,770.0000 USD 3,918.6700 USD 3,896.4000 USD
2019-01-01 3,710.6500 USD 5,160.4261 BTC 3,693.8500 USD 3,629.6600 USD 3,845.4600 USD 3,816.9900 USD
2018-12-31 3,755.7000 USD 6,756.7724 BTC 3,831.0300 USD 3,630.0000 USD 3,845.5100 USD 3,677.3200 USD
2018-12-30 3,788.6300 USD 6,326.5681 BTC 3,728.9600 USD 3,688.7600 USD 3,942.9000 USD 3,825.9300 USD
2018-12-29 3,875.8200 USD 6,252.7285 BTC 3,884.6600 USD 3,813.7600 USD 3,961.8500 USD 3,920.0000 USD
2018-12-28 3,743.5600 USD 13,032.7053 BTC 3,590.2600 USD 3,575.0000 USD 3,970.0000 USD 3,875.5700 USD
2018-12-27 3,702.0600 USD 11,848.5199 BTC 3,810.0100 USD 3,566.0000 USD 3,841.1700 USD 3,591.5700 USD
2018-12-26 3,774.8200 USD 10,069.4261 BTC 3,780.0000 USD 3,678.8000 USD 3,863.3400 USD 3,815.4200 USD
2018-12-25 3,781.2600 USD 11,807.1260 BTC 4,034.5400 USD 3,674.7300 USD 4,049.2300 USD 3,767.9700 USD
2018-12-24 4,131.6900 USD 11,897.8988 BTC 3,947.8200 USD 3,931.4700 USD 4,236.8400 USD 4,046.0000 USD
2018-12-23 3,976.7800 USD 4,619.8768 BTC 3,977.6500 USD 3,900.0000 USD 4,051.0000 USD 3,943.0000 USD
2018-12-22 3,860.3000 USD 7,807.8103 BTC 3,842.5900 USD 3,780.0900 USD 4,010.1600 USD 3,952.3800 USD
2018-12-21 3,963.1300 USD 17,010.2877 BTC 4,073.5800 USD 3,770.0000 USD 4,162.0000 USD 3,838.3700 USD
2018-12-20 3,977.0500 USD 25,967.4338 BTC 3,684.0300 USD 3,656.7500 USD 4,172.0700 USD 4,076.8900 USD
2018-12-19 3,765.1800 USD 21,156.2199 BTC 3,667.1600 USD 3,642.6900 USD 3,924.0100 USD 3,690.1000 USD
2018-12-18 3,515.9800 USD 13,795.9751 BTC 3,499.3700 USD 3,422.7700 USD 3,684.0000 USD 3,665.3500 USD
2018-12-17 3,389.5700 USD 16,064.5908 BTC 3,191.4100 USD 3,181.2600 USD 3,590.0000 USD 3,480.8800 USD
2018-12-16 3,220.8000 USD 6,050.4877 BTC 3,180.8400 USD 3,178.2300 USD 3,259.4300 USD 3,202.6300 USD
2018-12-15 3,171.7400 USD 5,809.2725 BTC 3,194.0400 USD 3,122.2800 USD 3,230.0000 USD 3,189.6900 USD
2018-12-14 3,219.3400 USD 14,423.0353 BTC 3,263.5500 USD 3,135.5500 USD 3,294.8100 USD 3,193.5900 USD
2018-12-13 3,342.8500 USD 11,740.1069 BTC 3,430.2000 USD 3,221.1400 USD 3,441.1300 USD 3,256.3700 USD
2018-12-12 3,408.7100 USD 7,264.2752 BTC 3,345.0100 USD 3,325.7000 USD 3,490.0000 USD 3,413.1200 USD
2018-12-11 3,357.7800 USD 8,989.9817 BTC 3,406.4100 USD 3,292.6500 USD 3,427.2700 USD 3,347.8700 USD
2018-12-10 3,447.2800 USD 10,341.6274 BTC 3,528.6800 USD 3,355.0000 USD 3,588.4300 USD 3,420.0600 USD