Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2020-09-05 10,195.7200 USD 12,155.6670 BTC 10,460.2000 USD 9,850.0000 USD 10,567.9000 USD 10,144.6300 USD
2020-09-04 10,367.7800 USD 17,457.8632 BTC 10,160.0000 USD 9,902.4300 USD 10,646.7500 USD 10,468.0400 USD
2020-09-03 10,764.0900 USD 18,433.2738 BTC 11,395.1000 USD 9,987.8600 USD 11,477.3500 USD 10,200.5300 USD
2020-09-02 11,457.8800 USD 13,051.7896 BTC 11,919.5300 USD 11,155.3200 USD 11,956.4500 USD 11,395.4700 USD
2020-09-01 11,895.4400 USD 7,941.5741 BTC 11,658.4800 USD 11,515.0000 USD 12,065.8200 USD 11,906.3600 USD
2020-08-31 11,688.9600 USD 4,554.6520 BTC 11,713.1100 USD 11,573.3900 USD 11,780.0000 USD 11,675.8800 USD
2020-08-30 11,622.1300 USD 2,295.2960 BTC 11,471.7100 USD 11,458.6200 USD 11,714.0000 USD 11,689.0000 USD
2020-08-29 11,509.4900 USD 2,097.2481 BTC 11,538.7400 USD 11,423.6400 USD 11,592.0000 USD 11,485.3700 USD
2020-08-28 11,453.2900 USD 6,061.0489 BTC 11,332.2600 USD 11,277.9500 USD 11,555.6100 USD 11,520.8800 USD
2020-08-27 11,347.8000 USD 7,792.2718 BTC 11,462.9100 USD 11,122.7200 USD 11,602.9200 USD 11,300.0000 USD
2020-08-26 11,381.3500 USD 4,289.2021 BTC 11,328.5000 USD 11,250.1400 USD 11,549.8000 USD 11,462.7800 USD
2020-08-25 11,417.5100 USD 7,077.0800 BTC 11,750.4000 USD 11,112.7500 USD 11,772.2200 USD 11,333.3300 USD
2020-08-24 11,746.0600 USD 2,884.1885 BTC 11,653.7000 USD 11,588.6100 USD 11,832.5500 USD 11,768.3700 USD
2020-08-23 11,622.2200 USD 1,635.4045 BTC 11,678.1700 USD 11,524.7000 USD 11,715.0900 USD 11,651.2300 USD
2020-08-22 11,544.8000 USD 3,406.4064 BTC 11,527.8100 USD 11,367.0000 USD 11,694.0200 USD 11,678.4000 USD
2020-08-21 11,720.1700 USD 6,390.5575 BTC 11,857.1800 USD 11,485.4900 USD 11,887.6700 USD 11,523.8100 USD
2020-08-20 11,802.4500 USD 4,206.0485 BTC 11,762.1800 USD 11,675.2900 USD 11,894.1200 USD 11,866.9200 USD
2020-08-19 11,774.9000 USD 9,399.8317 BTC 11,950.0000 USD 11,574.4000 USD 12,022.1800 USD 11,755.0000 USD
2020-08-18 12,086.3900 USD 8,828.9425 BTC 12,301.2700 USD 11,823.0000 USD 12,408.5300 USD 11,971.0900 USD
2020-08-17 12,164.9300 USD 9,709.1418 BTC 11,916.8300 USD 11,771.4400 USD 12,473.0000 USD 12,292.0200 USD
2020-08-16 11,837.5200 USD 2,490.7972 BTC 11,858.6000 USD 11,685.9700 USD 11,938.5500 USD 11,907.7300 USD
2020-08-15 11,873.3800 USD 3,987.5707 BTC 11,771.9700 USD 11,667.7000 USD 11,986.9300 USD 11,872.0100 USD
2020-08-14 11,749.1500 USD 5,539.8174 BTC 11,797.5500 USD 11,652.0100 USD 11,862.0000 USD 11,762.8700 USD
2020-08-13 11,534.2800 USD 6,832.1519 BTC 11,567.7400 USD 11,270.9100 USD 11,806.6100 USD 11,774.4700 USD
2020-08-12 11,464.4700 USD 5,686.5087 BTC 11,386.5000 USD 11,150.0000 USD 11,625.0000 USD 11,585.0600 USD
2020-08-11 11,553.3100 USD 10,504.7028 BTC 11,896.3700 USD 11,130.0000 USD 11,945.0500 USD 11,388.8800 USD
2020-08-10 11,882.1600 USD 7,665.0375 BTC 11,684.6000 USD 11,510.0000 USD 12,080.0000 USD 11,872.6600 USD
2020-08-09 11,666.7600 USD 2,657.6967 BTC 11,767.9300 USD 11,527.9200 USD 11,808.2800 USD 11,670.2400 USD
2020-08-08 11,692.8700 USD 3,973.5056 BTC 11,601.7500 USD 11,527.0000 USD 11,817.9500 USD 11,744.4500 USD
2020-08-07 11,648.0500 USD 10,510.9555 BTC 11,770.2600 USD 11,219.0000 USD 11,920.0000 USD 11,599.2300 USD
2020-08-06 11,755.6400 USD 9,847.8200 BTC 11,759.9000 USD 11,575.5700 USD 11,913.5000 USD 11,782.7400 USD
2020-08-05 11,556.4600 USD 7,500.3365 BTC 11,193.4800 USD 11,094.3500 USD 11,795.8600 USD 11,750.0000 USD
2020-08-04 11,216.8300 USD 5,522.0007 BTC 11,236.3900 USD 11,000.7900 USD 11,420.0000 USD 11,194.2500 USD
2020-08-03 11,282.7800 USD 7,014.7453 BTC 11,074.9200 USD 10,933.2600 USD 11,480.0000 USD 11,249.0200 USD
2020-08-02 11,286.9600 USD 12,598.3652 BTC 11,808.2100 USD 10,559.5900 USD 12,100.0000 USD 11,088.3100 USD
2020-08-01 11,630.1000 USD 11,199.2534 BTC 11,357.9800 USD 11,228.0000 USD 11,883.3600 USD 11,817.2600 USD
2020-07-31 11,240.1800 USD 10,414.9013 BTC 11,110.8400 USD 10,973.8000 USD 11,457.9500 USD 11,341.3500 USD
2020-07-30 11,023.7400 USD 10,442.3136 BTC 11,105.0100 USD 10,832.0000 USD 11,189.0000 USD 11,130.0900 USD
2020-07-29 11,129.0700 USD 12,441.1286 BTC 10,931.9100 USD 10,855.8100 USD 11,358.4700 USD 11,099.8200 USD
2020-07-28 10,965.5500 USD 17,286.4190 BTC 11,049.4000 USD 10,583.4800 USD 11,263.8500 USD 10,923.8300 USD
2020-07-27 10,554.2600 USD 27,714.9191 BTC 9,941.2500 USD 9,933.7700 USD 11,417.1100 USD 11,028.3800 USD
2020-07-26 9,915.3700 USD 9,100.4579 BTC 9,712.4500 USD 9,657.0000 USD 10,200.0000 USD 9,942.1200 USD
2020-07-25 9,636.2000 USD 5,071.0151 BTC 9,549.3400 USD 9,532.7900 USD 9,751.8200 USD 9,695.3700 USD
2020-07-24 9,562.5500 USD 7,996.5378 BTC 9,614.8500 USD 9,474.3500 USD 9,650.5500 USD 9,552.2800 USD
2020-07-23 9,545.4300 USD 10,412.4241 BTC 9,537.2300 USD 9,453.3800 USD 9,690.0000 USD 9,614.0200 USD
2020-07-22 9,388.7900 USD 5,503.8340 BTC 9,395.9800 USD 9,280.8000 USD 9,573.0000 USD 9,532.7800 USD
2020-07-21 9,339.3500 USD 5,573.5536 BTC 9,161.7700 USD 9,152.2300 USD 9,442.8900 USD 9,389.8500 USD
2020-07-20 9,174.7300 USD 3,045.5245 BTC 9,213.1500 USD 9,128.2100 USD 9,224.7300 USD 9,164.0200 USD
2020-07-19 9,157.5000 USD 1,586.9048 BTC 9,175.7000 USD 9,106.3000 USD 9,243.3600 USD 9,214.6000 USD
2020-07-18 9,165.3100 USD 1,359.7369 BTC 9,150.5100 USD 9,122.7200 USD 9,214.6300 USD 9,172.5900 USD