Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
19,585.0000 USD |
2,444.9590 BTC |
19,593.0000 USD |
19,152.0000 USD |
20,171.0000 USD |
19,473.0000 USD |
| 2022-09-29 |
19,321.0000 USD |
1,809.9906 BTC |
19,413.0000 USD |
18,852.0000 USD |
19,630.0000 USD |
19,607.0000 USD |
| 2022-09-28 |
19,072.0000 USD |
3,827.3994 BTC |
19,085.0000 USD |
18,461.0000 USD |
19,770.0000 USD |
19,406.0000 USD |
| 2022-09-27 |
19,651.0000 USD |
4,422.4516 BTC |
19,233.0000 USD |
18,822.0000 USD |
20,381.0000 USD |
19,107.0000 USD |
| 2022-09-26 |
19,035.0000 USD |
3,175.3771 BTC |
18,809.0000 USD |
18,690.0000 USD |
19,313.0000 USD |
19,167.0000 USD |
| 2022-09-25 |
18,922.0000 USD |
972.6244 BTC |
18,919.0000 USD |
18,636.0000 USD |
19,182.0000 USD |
18,814.0000 USD |
| 2022-09-24 |
19,062.0000 USD |
929.9068 BTC |
19,291.0000 USD |
18,817.0000 USD |
19,386.0000 USD |
18,914.0000 USD |
| 2022-09-23 |
18,987.0000 USD |
2,588.8289 BTC |
19,411.0000 USD |
18,533.0000 USD |
19,491.0000 USD |
19,330.0000 USD |
| 2022-09-22 |
19,012.0000 USD |
2,607.9869 BTC |
18,458.0000 USD |
18,368.0000 USD |
19,541.0000 USD |
19,431.0000 USD |
| 2022-09-21 |
19,029.0000 USD |
5,334.3627 BTC |
18,877.0000 USD |
18,157.0000 USD |
19,902.0000 USD |
18,507.0000 USD |
| 2022-09-20 |
19,083.0000 USD |
2,543.0758 BTC |
19,535.0000 USD |
18,717.0000 USD |
19,634.0000 USD |
18,871.0000 USD |
| 2022-09-19 |
18,942.0000 USD |
3,420.3835 BTC |
19,418.0000 USD |
18,271.0000 USD |
19,679.0000 USD |
19,552.0000 USD |
| 2022-09-18 |
19,746.0000 USD |
1,606.2935 BTC |
20,116.0000 USD |
19,343.0000 USD |
20,132.0000 USD |
19,414.0000 USD |
| 2022-09-17 |
19,967.0000 USD |
963.4908 BTC |
19,802.0000 USD |
19,738.0000 USD |
20,187.0000 USD |
20,126.0000 USD |
| 2022-09-16 |
19,668.0000 USD |
2,497.7100 BTC |
19,704.0000 USD |
19,330.0000 USD |
19,887.0000 USD |
19,763.0000 USD |
| 2022-09-15 |
19,951.0000 USD |
2,535.7893 BTC |
20,226.0000 USD |
19,500.0000 USD |
20,432.0000 USD |
19,711.0000 USD |
| 2022-09-14 |
20,179.0000 USD |
2,790.6749 BTC |
20,175.0000 USD |
19,623.0000 USD |
20,526.0000 USD |
20,220.0000 USD |
| 2022-09-13 |
21,376.0000 USD |
3,916.8378 BTC |
22,396.0000 USD |
19,862.0000 USD |
22,781.0000 USD |
20,183.0000 USD |
| 2022-09-12 |
22,133.0000 USD |
2,499.4609 BTC |
21,836.0000 USD |
21,565.0000 USD |
22,485.0000 USD |
22,393.0000 USD |
| 2022-09-11 |
21,619.0000 USD |
832.4074 BTC |
21,663.0000 USD |
21,360.0000 USD |
21,871.0000 USD |
21,735.0000 USD |
| 2022-09-10 |
21,419.0000 USD |
1,381.2019 BTC |
21,371.0000 USD |
21,125.0000 USD |
21,814.0000 USD |
21,724.0000 USD |
| 2022-09-09 |
20,746.0000 USD |
4,008.0488 BTC |
19,327.0000 USD |
19,303.0000 USD |
21,610.0000 USD |
21,409.0000 USD |
| 2022-09-08 |
19,255.0000 USD |
1,829.0089 BTC |
19,301.0000 USD |
19,023.0000 USD |
19,454.0000 USD |
19,334.0000 USD |
| 2022-09-07 |
18,975.0000 USD |
1,906.1663 BTC |
18,808.0000 USD |
18,540.0000 USD |
19,456.0000 USD |
19,311.0000 USD |
| 2022-09-06 |
19,293.0000 USD |
3,199.9845 BTC |
19,799.0000 USD |
18,669.0000 USD |
20,181.0000 USD |
18,846.0000 USD |
| 2022-09-05 |
19,788.0000 USD |
976.7439 BTC |
20,014.0000 USD |
19,634.0000 USD |
20,051.0000 USD |
19,834.0000 USD |
| 2022-09-04 |
19,804.0000 USD |
467.2865 BTC |
19,840.0000 USD |
19,586.0000 USD |
20,025.0000 USD |
20,006.0000 USD |
| 2022-09-03 |
19,824.0000 USD |
457.3118 BTC |
19,950.0000 USD |
19,667.0000 USD |
20,053.0000 USD |
19,803.0000 USD |
| 2022-09-02 |
20,100.0000 USD |
1,703.2707 BTC |
20,133.0000 USD |
19,762.0000 USD |
20,440.0000 USD |
19,936.0000 USD |
| 2022-09-01 |
19,935.0000 USD |
1,841.6215 BTC |
20,049.0000 USD |
19,573.0000 USD |
20,202.0000 USD |
20,140.0000 USD |
| 2022-08-31 |
20,179.0000 USD |
2,279.3895 BTC |
19,836.0000 USD |
19,757.0000 USD |
20,490.0000 USD |
19,982.0000 USD |
| 2022-08-30 |
20,053.0000 USD |
2,055.0983 BTC |
20,300.0000 USD |
19,552.0000 USD |
20,575.0000 USD |
19,804.0000 USD |
| 2022-08-29 |
19,977.4600 USD |
1,344.8339 BTC |
19,571.0000 USD |
19,526.0000 USD |
20,415.0000 USD |
20,285.0000 USD |
| 2022-08-28 |
19,907.3100 USD |
857.3104 BTC |
20,044.0000 USD |
19,583.0000 USD |
20,159.0000 USD |
19,607.0000 USD |
| 2022-08-27 |
20,114.5000 USD |
1,399.4992 BTC |
20,242.0000 USD |
19,766.0000 USD |
20,376.0000 USD |
20,061.0000 USD |
| 2022-08-26 |
21,051.6200 USD |
3,466.3901 BTC |
21,550.0000 USD |
20,119.0000 USD |
21,870.0000 USD |
20,207.0000 USD |
| 2022-08-25 |
21,603.6700 USD |
1,192.6723 BTC |
21,364.0000 USD |
21,319.0000 USD |
21,813.0000 USD |
21,579.0000 USD |
| 2022-08-24 |
21,482.4400 USD |
1,778.9764 BTC |
21,523.0000 USD |
21,142.0000 USD |
21,892.0000 USD |
21,437.0000 USD |
| 2022-08-23 |
21,378.5600 USD |
1,312.8082 BTC |
21,404.0000 USD |
20,899.0000 USD |
21,672.0000 USD |
21,559.0000 USD |
| 2022-08-22 |
21,223.4000 USD |
1,427.4925 BTC |
21,517.0000 USD |
20,901.0000 USD |
21,533.0000 USD |
21,398.0000 USD |
| 2022-08-21 |
21,418.5300 USD |
1,061.4218 BTC |
21,150.0000 USD |
21,070.0000 USD |
21,778.0000 USD |
21,575.0000 USD |
| 2022-08-20 |
21,088.7700 USD |
1,488.9345 BTC |
20,840.0000 USD |
20,769.0000 USD |
21,368.0000 USD |
21,128.0000 USD |
| 2022-08-19 |
21,734.1400 USD |
3,554.5105 BTC |
23,192.0000 USD |
20,822.0000 USD |
23,208.0000 USD |
20,846.0000 USD |
| 2022-08-18 |
23,422.6900 USD |
855.3718 BTC |
23,348.0000 USD |
23,237.0000 USD |
23,593.0000 USD |
23,293.0000 USD |
| 2022-08-17 |
23,661.8500 USD |
1,812.8539 BTC |
23,866.0000 USD |
23,176.0000 USD |
24,448.0000 USD |
23,353.0000 USD |
| 2022-08-16 |
23,926.3300 USD |
790.8870 BTC |
24,103.0000 USD |
23,673.0000 USD |
24,250.0000 USD |
23,854.0000 USD |
| 2022-08-15 |
24,320.6600 USD |
1,765.3507 BTC |
24,324.0000 USD |
23,782.0000 USD |
25,212.0000 USD |
24,084.0000 USD |
| 2022-08-14 |
24,628.6300 USD |
1,355.7689 BTC |
24,459.0000 USD |
24,161.0000 USD |
25,053.0000 USD |
24,363.0000 USD |
| 2022-08-13 |
24,561.8800 USD |
894.0703 BTC |
24,421.0000 USD |
24,301.0000 USD |
24,900.0000 USD |
24,430.0000 USD |
| 2022-08-12 |
23,988.2500 USD |
1,258.8166 BTC |
23,957.0000 USD |
23,615.0000 USD |
24,459.0000 USD |
24,429.0000 USD |