Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2023-12-20 43,576.0000 USD 2,551.0554 BTC 42,257.0000 USD 42,186.0000 USD 44,291.0000 USD 43,584.0000 USD
2023-12-19 42,639.0000 USD 2,277.3189 BTC 42,664.0000 USD 41,794.0000 USD 43,456.0000 USD 42,266.0000 USD
2023-12-18 41,556.0000 USD 2,333.8635 BTC 41,337.0000 USD 40,513.0000 USD 42,732.0000 USD 42,674.0000 USD
2023-12-17 41,840.0000 USD 1,240.7075 BTC 42,228.0000 USD 41,266.0000 USD 42,364.0000 USD 41,395.0000 USD
2023-12-16 42,182.0000 USD 862.8755 BTC 41,926.0000 USD 41,639.0000 USD 42,676.0000 USD 42,187.0000 USD
2023-12-15 42,258.0000 USD 1,714.7514 BTC 43,047.0000 USD 41,664.0000 USD 43,082.0000 USD 41,978.0000 USD
2023-12-14 42,728.0000 USD 2,003.2023 BTC 42,899.0000 USD 41,509.0000 USD 43,409.0000 USD 43,033.0000 USD
2023-12-13 41,998.0000 USD 2,644.7560 BTC 41,483.0000 USD 40,589.0000 USD 43,440.0000 USD 42,918.0000 USD
2023-12-12 41,503.0000 USD 1,609.6303 BTC 41,232.0000 USD 40,649.0000 USD 42,071.0000 USD 41,481.0000 USD
2023-12-11 41,777.0000 USD 4,263.8001 BTC 43,786.0000 USD 40,181.0000 USD 43,801.0000 USD 41,249.0000 USD
2023-12-10 43,786.0000 USD 978.8831 BTC 43,710.0000 USD 43,582.0000 USD 44,038.0000 USD 43,754.0000 USD
2023-12-09 43,971.0000 USD 1,037.4606 BTC 44,210.0000 USD 43,605.0000 USD 44,362.0000 USD 43,694.0000 USD
2023-12-08 43,782.0000 USD 1,706.6222 BTC 43,296.0000 USD 43,078.0000 USD 44,729.0000 USD 44,150.0000 USD
2023-12-07 43,402.0000 USD 1,540.6417 BTC 43,764.0000 USD 42,849.0000 USD 44,044.0000 USD 43,285.0000 USD
2023-12-06 43,872.0000 USD 1,598.1123 BTC 44,087.0000 USD 43,419.0000 USD 44,282.0000 USD 43,750.0000 USD
2023-12-05 42,836.0000 USD 2,368.9798 BTC 41,979.0000 USD 41,415.0000 USD 44,490.0000 USD 44,118.0000 USD
2023-12-04 41,481.0000 USD 2,461.0092 BTC 39,988.0000 USD 39,942.0000 USD 42,404.0000 USD 41,946.0000 USD
2023-12-03 39,766.0000 USD 1,009.7508 BTC 39,474.0000 USD 39,304.0000 USD 40,210.0000 USD 39,983.0000 USD
2023-12-02 39,165.0000 USD 1,013.5368 BTC 38,707.0000 USD 38,663.0000 USD 39,725.0000 USD 39,443.0000 USD
2023-12-01 38,475.0000 USD 1,598.4412 BTC 37,731.0000 USD 37,628.0000 USD 39,000.0000 USD 38,706.0000 USD
2023-11-30 37,769.0000 USD 1,226.0459 BTC 37,864.0000 USD 37,510.0000 USD 38,173.0000 USD 37,732.0000 USD
2023-11-29 38,045.0000 USD 1,604.3288 BTC 37,842.0000 USD 37,597.0000 USD 38,457.0000 USD 37,863.0000 USD
2023-11-28 37,800.0000 USD 2,923.7622 BTC 37,256.0000 USD 36,883.0000 USD 38,420.0000 USD 37,818.0000 USD
2023-11-27 37,061.0000 USD 1,404.4930 BTC 37,467.0000 USD 36,727.0000 USD 37,672.0000 USD 37,073.0000 USD
2023-11-26 37,513.0000 USD 956.6126 BTC 37,811.0000 USD 37,173.0000 USD 37,837.0000 USD 37,486.0000 USD
2023-11-25 37,773.0000 USD 422.5514 BTC 37,750.0000 USD 37,619.0000 USD 37,908.0000 USD 37,810.0000 USD
2023-11-24 37,856.0000 USD 1,800.1174 BTC 37,312.0000 USD 37,266.0000 USD 38,437.0000 USD 37,748.0000 USD
2023-11-23 37,308.0000 USD 1,023.6087 BTC 37,432.0000 USD 36,886.0000 USD 37,649.0000 USD 37,289.0000 USD
2023-11-22 36,864.0000 USD 2,084.5275 BTC 35,762.0000 USD 35,651.0000 USD 37,865.0000 USD 37,455.0000 USD
2023-11-21 36,866.0000 USD 2,595.3642 BTC 37,473.0000 USD 35,930.0000 USD 37,664.0000 USD 35,989.0000 USD
2023-11-20 37,324.0000 USD 2,467.9102 BTC 37,426.0000 USD 36,716.0000 USD 37,769.0000 USD 37,479.0000 USD
2023-11-19 36,949.0000 USD 1,141.4164 BTC 36,591.0000 USD 36,420.0000 USD 37,520.0000 USD 37,420.0000 USD
2023-11-18 36,532.0000 USD 603.1571 BTC 36,626.0000 USD 36,211.0000 USD 36,851.0000 USD 36,577.0000 USD
2023-11-17 36,296.0000 USD 1,897.0799 BTC 36,167.0000 USD 35,891.0000 USD 36,800.0000 USD 36,620.0000 USD
2023-11-16 36,680.0000 USD 2,079.5393 BTC 37,886.0000 USD 35,539.0000 USD 37,975.0000 USD 36,200.0000 USD
2023-11-15 36,766.0000 USD 2,488.9838 BTC 35,558.0000 USD 35,378.0000 USD 37,899.0000 USD 37,859.0000 USD
2023-11-14 35,967.0000 USD 1,721.0290 BTC 36,474.0000 USD 35,002.0000 USD 36,749.0000 USD 35,580.0000 USD
2023-11-13 36,845.0000 USD 1,506.8441 BTC 37,085.0000 USD 36,355.0000 USD 37,421.0000 USD 36,542.0000 USD
2023-11-12 37,070.0000 USD 552.0424 BTC 37,136.0000 USD 36,758.0000 USD 37,237.0000 USD 37,069.0000 USD
2023-11-11 37,046.0000 USD 809.6180 BTC 37,350.0000 USD 36,673.0000 USD 37,422.0000 USD 37,147.0000 USD
2023-11-10 37,038.0000 USD 1,621.0835 BTC 36,700.0000 USD 36,343.0000 USD 37,558.0000 USD 37,338.0000 USD
2023-11-09 36,797.0000 USD 3,039.6382 BTC 35,633.0000 USD 35,578.0000 USD 37,978.0000 USD 36,715.0000 USD
2023-11-08 35,510.0000 USD 1,357.2345 BTC 35,417.0000 USD 35,111.0000 USD 36,150.0000 USD 35,835.0000 USD
2023-11-07 35,074.0000 USD 1,784.3019 BTC 35,061.0000 USD 34,530.0000 USD 35,891.0000 USD 35,412.0000 USD
2023-11-06 35,037.0000 USD 1,070.4819 BTC 35,043.0000 USD 34,766.0000 USD 35,290.0000 USD 35,035.0000 USD
2023-11-05 35,043.0000 USD 806.6580 BTC 35,086.0000 USD 34,495.0000 USD 35,396.0000 USD 35,132.0000 USD
2023-11-04 34,869.0000 USD 790.0149 BTC 34,734.0000 USD 34,609.0000 USD 35,276.0000 USD 35,063.0000 USD
2023-11-03 34,518.0000 USD 1,337.7375 BTC 34,947.0000 USD 34,132.0000 USD 34,947.0000 USD 34,699.0000 USD
2023-11-02 35,092.0000 USD 1,636.5203 BTC 35,440.0000 USD 34,320.0000 USD 35,968.0000 USD 34,926.0000 USD
2023-11-01 34,804.0000 USD 2,113.5688 BTC 34,667.0000 USD 34,102.0000 USD 35,612.0000 USD 35,449.0000 USD