Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-11 |
24,426.4700 USD |
1,963.0769 BTC |
23,961.0000 USD |
23,867.0000 USD |
24,921.0000 USD |
23,941.0000 USD |
| 2022-08-10 |
23,683.4100 USD |
2,251.8590 BTC |
23,151.6800 USD |
22,668.5700 USD |
24,228.0000 USD |
23,952.0000 USD |
| 2022-08-09 |
23,380.5900 USD |
1,209.5835 BTC |
23,811.2900 USD |
22,880.2200 USD |
23,927.4400 USD |
23,154.5400 USD |
| 2022-08-08 |
23,817.5300 USD |
1,849.0358 BTC |
23,177.7200 USD |
23,169.6400 USD |
24,246.0600 USD |
23,821.1900 USD |
| 2022-08-07 |
23,148.8500 USD |
700.9776 BTC |
22,946.0000 USD |
22,855.1400 USD |
23,411.5500 USD |
23,115.9700 USD |
| 2022-08-06 |
23,186.2700 USD |
739.2182 BTC |
23,326.5000 USD |
22,919.7600 USD |
23,354.5400 USD |
22,985.9300 USD |
| 2022-08-05 |
23,085.1200 USD |
2,036.8794 BTC |
22,630.1400 USD |
22,587.9400 USD |
23,478.0000 USD |
23,194.6900 USD |
| 2022-08-04 |
22,832.8400 USD |
1,538.2142 BTC |
22,830.3700 USD |
22,400.0000 USD |
23,228.7700 USD |
22,624.4600 USD |
| 2022-08-03 |
23,201.9300 USD |
1,303.9570 BTC |
22,997.0700 USD |
22,686.1200 USD |
23,642.1400 USD |
22,789.2300 USD |
| 2022-08-02 |
23,007.6500 USD |
1,438.5492 BTC |
23,291.6700 USD |
22,665.9800 USD |
23,468.3300 USD |
23,078.9500 USD |
| 2022-08-01 |
23,208.7700 USD |
1,300.7137 BTC |
23,287.3800 USD |
22,861.0000 USD |
23,511.5000 USD |
23,365.8600 USD |
| 2022-07-31 |
23,720.2700 USD |
1,624.1482 BTC |
23,652.5300 USD |
23,241.0000 USD |
24,190.0900 USD |
23,316.3400 USD |
| 2022-07-30 |
24,057.2200 USD |
1,740.8421 BTC |
23,777.8500 USD |
23,523.2900 USD |
24,676.0000 USD |
23,644.5800 USD |
| 2022-07-29 |
23,901.1100 USD |
2,472.5892 BTC |
23,856.9100 USD |
23,438.5000 USD |
24,445.0000 USD |
23,920.0400 USD |
| 2022-07-28 |
23,374.6100 USD |
3,469.5314 BTC |
22,972.2200 USD |
22,600.0000 USD |
24,198.9500 USD |
23,845.5000 USD |
| 2022-07-27 |
22,081.4400 USD |
2,978.2708 BTC |
21,266.1400 USD |
21,047.7000 USD |
23,112.9000 USD |
22,824.3700 USD |
| 2022-07-26 |
21,010.5000 USD |
2,039.8890 BTC |
21,314.2600 USD |
20,700.1300 USD |
21,478.3000 USD |
21,250.0000 USD |
| 2022-07-25 |
21,925.3000 USD |
2,123.9862 BTC |
22,589.4700 USD |
21,250.0000 USD |
22,673.6800 USD |
21,372.0700 USD |
| 2022-07-24 |
22,672.7400 USD |
690.6641 BTC |
22,468.7000 USD |
22,272.2300 USD |
23,006.7700 USD |
22,725.8600 USD |
| 2022-07-23 |
22,428.4400 USD |
1,008.2035 BTC |
22,696.1900 USD |
21,944.4700 USD |
23,005.6800 USD |
22,481.7400 USD |
| 2022-07-22 |
23,181.4700 USD |
2,027.3013 BTC |
23,166.0900 USD |
22,512.4200 USD |
23,760.8700 USD |
22,697.9800 USD |
| 2022-07-21 |
22,919.6800 USD |
2,277.2089 BTC |
23,217.0000 USD |
22,340.3400 USD |
23,430.3300 USD |
23,120.7600 USD |
| 2022-07-20 |
23,603.1100 USD |
4,045.0382 BTC |
23,392.0400 USD |
22,893.9500 USD |
24,280.3000 USD |
23,299.4700 USD |
| 2022-07-19 |
22,677.7100 USD |
4,776.5037 BTC |
22,439.6300 USD |
21,578.4500 USD |
23,800.0000 USD |
23,409.6600 USD |
| 2022-07-18 |
21,982.2400 USD |
4,098.3145 BTC |
20,786.7600 USD |
20,755.5400 USD |
22,760.0400 USD |
22,344.4300 USD |
| 2022-07-17 |
21,215.6700 USD |
1,494.6894 BTC |
21,198.3400 USD |
20,751.0800 USD |
21,664.5200 USD |
20,839.7200 USD |
| 2022-07-16 |
21,001.0800 USD |
1,739.8299 BTC |
20,823.7000 USD |
20,472.6800 USD |
21,577.0000 USD |
21,177.5200 USD |
| 2022-07-15 |
20,830.6900 USD |
1,586.7362 BTC |
20,569.1700 USD |
20,368.7000 USD |
21,186.3500 USD |
20,762.0400 USD |
| 2022-07-14 |
20,267.0800 USD |
2,580.3013 BTC |
20,225.2400 USD |
19,608.4700 USD |
20,880.0000 USD |
20,575.2200 USD |
| 2022-07-13 |
19,589.1000 USD |
3,181.6577 BTC |
19,337.9100 USD |
18,905.5500 USD |
20,367.8800 USD |
20,181.5200 USD |
| 2022-07-12 |
19,709.0100 USD |
1,727.7186 BTC |
19,948.5500 USD |
19,237.4200 USD |
20,036.2400 USD |
19,360.0200 USD |
| 2022-07-11 |
20,423.5000 USD |
1,379.9497 BTC |
20,851.1400 USD |
19,869.0000 USD |
20,872.5100 USD |
19,971.7600 USD |
| 2022-07-10 |
21,090.4200 USD |
1,403.9740 BTC |
21,581.9800 USD |
20,629.9900 USD |
21,599.4600 USD |
20,835.8800 USD |
| 2022-07-09 |
21,621.5200 USD |
925.4332 BTC |
21,592.6900 USD |
21,311.3600 USD |
21,955.1800 USD |
21,586.5800 USD |
| 2022-07-08 |
21,802.8200 USD |
3,290.2644 BTC |
21,620.8500 USD |
21,164.0700 USD |
22,401.0000 USD |
21,836.5000 USD |
| 2022-07-07 |
21,154.1100 USD |
3,424.3678 BTC |
20,546.2900 USD |
20,237.5800 USD |
21,847.2500 USD |
21,626.4900 USD |
| 2022-07-06 |
20,195.2400 USD |
2,093.3550 BTC |
20,164.6500 USD |
19,750.1600 USD |
20,648.7600 USD |
20,553.8300 USD |
| 2022-07-05 |
19,991.7900 USD |
2,883.9035 BTC |
20,209.0200 USD |
19,281.8200 USD |
20,720.0000 USD |
20,172.8200 USD |
| 2022-07-04 |
19,674.9000 USD |
2,017.6247 BTC |
19,296.8800 USD |
19,032.4400 USD |
20,319.8800 USD |
20,234.5000 USD |
| 2022-07-03 |
19,187.6800 USD |
1,438.2223 BTC |
19,232.7600 USD |
18,763.9600 USD |
19,616.4300 USD |
19,293.9000 USD |
| 2022-07-02 |
19,230.1100 USD |
1,508.6074 BTC |
19,263.4100 USD |
18,960.0000 USD |
19,425.0800 USD |
19,225.8300 USD |
| 2022-07-01 |
19,706.0400 USD |
4,424.6071 BTC |
19,960.6100 USD |
18,944.6900 USD |
20,895.0800 USD |
19,239.4700 USD |
| 2022-06-30 |
19,183.5900 USD |
4,118.4975 BTC |
20,098.0000 USD |
18,595.6000 USD |
20,131.0600 USD |
19,483.0600 USD |
| 2022-06-29 |
20,109.2600 USD |
1,604.7048 BTC |
20,253.8800 USD |
19,827.0000 USD |
20,398.9900 USD |
20,081.9000 USD |
| 2022-06-28 |
20,744.1800 USD |
2,046.4188 BTC |
20,722.2700 USD |
20,176.0000 USD |
21,178.7300 USD |
20,187.7900 USD |
| 2022-06-27 |
20,987.0200 USD |
1,652.3229 BTC |
21,029.1900 USD |
20,491.2800 USD |
21,516.8500 USD |
20,724.0300 USD |
| 2022-06-26 |
21,401.2000 USD |
1,460.4164 BTC |
21,486.6700 USD |
20,968.8500 USD |
21,868.0000 USD |
21,021.3300 USD |
| 2022-06-25 |
21,281.5600 USD |
1,178.7227 BTC |
21,229.6600 USD |
20,890.0000 USD |
21,586.6700 USD |
21,459.4600 USD |
| 2022-06-24 |
21,071.9400 USD |
2,452.1607 BTC |
21,102.7500 USD |
20,713.7700 USD |
21,538.4000 USD |
21,205.0200 USD |
| 2022-06-23 |
20,602.7000 USD |
2,564.5563 BTC |
19,977.2400 USD |
19,869.6300 USD |
21,204.1400 USD |
21,069.6200 USD |