Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2022-03-27 45,716.5400 USD 1,540.2140 BTC 44,553.2400 USD 44,456.9000 USD 46,950.0000 USD 46,818.9100 USD
2022-03-26 44,436.2400 USD 495.5014 BTC 44,340.4900 USD 44,101.0000 USD 44,815.3100 USD 44,572.6600 USD
2022-03-25 44,457.4500 USD 1,725.8309 BTC 44,025.9900 USD 43,616.8800 USD 45,137.1200 USD 44,399.9200 USD
2022-03-24 43,394.5500 USD 2,187.6377 BTC 42,912.2100 USD 42,636.5400 USD 44,240.0000 USD 43,977.7900 USD
2022-03-23 42,238.7000 USD 1,840.2314 BTC 42,393.6200 USD 41,779.1100 USD 42,862.3000 USD 42,840.4200 USD
2022-03-22 42,540.0100 USD 2,375.1426 BTC 41,018.3600 USD 40,901.1300 USD 43,337.4100 USD 42,365.0100 USD
2022-03-21 41,077.5900 USD 1,779.4847 BTC 41,293.1900 USD 40,516.8600 USD 41,588.7000 USD 41,078.7700 USD
2022-03-20 41,542.4100 USD 1,062.0865 BTC 42,240.4300 USD 40,930.2000 USD 42,324.0600 USD 41,301.2300 USD
2022-03-19 41,950.2100 USD 976.6197 BTC 41,781.9600 USD 41,553.8800 USD 42,405.0100 USD 42,210.1200 USD
2022-03-18 41,161.3000 USD 2,125.2813 BTC 40,963.2200 USD 40,068.8800 USD 42,362.0000 USD 41,853.1800 USD
2022-03-17 40,890.7200 USD 1,657.5595 BTC 41,142.7600 USD 40,449.0600 USD 41,497.2400 USD 40,988.4900 USD
2022-03-16 40,379.7200 USD 5,986.4322 BTC 39,302.8000 USD 38,865.6700 USD 41,693.9700 USD 41,090.7800 USD
2022-03-15 39,142.1000 USD 1,639.3966 BTC 39,688.5500 USD 38,142.3500 USD 39,896.1300 USD 39,358.9100 USD
2022-03-14 38,806.5000 USD 1,439.8270 BTC 37,763.3700 USD 37,567.1900 USD 39,913.4200 USD 39,665.7100 USD
2022-03-13 38,639.9300 USD 752.0891 BTC 38,798.6800 USD 37,595.6200 USD 39,312.5000 USD 37,780.1500 USD
2022-03-12 39,059.7500 USD 953.3443 BTC 38,729.7900 USD 38,653.8900 USD 39,458.5800 USD 38,857.3400 USD
2022-03-11 39,042.4800 USD 2,069.7582 BTC 39,433.4800 USD 38,244.7600 USD 40,237.2200 USD 38,864.5400 USD
2022-03-10 39,573.2000 USD 2,505.2385 BTC 41,952.1300 USD 38,545.1900 USD 42,053.9500 USD 39,431.8200 USD
2022-03-09 41,493.3100 USD 1,980.1163 BTC 38,761.1300 USD 38,667.6500 USD 42,591.6800 USD 41,998.8700 USD
2022-03-08 38,707.2600 USD 1,865.6148 BTC 38,002.2300 USD 37,885.0500 USD 39,377.0000 USD 38,752.5700 USD
2022-03-07 38,300.5000 USD 1,949.2561 BTC 38,404.9700 USD 37,169.5200 USD 39,557.2600 USD 38,054.9800 USD
2022-03-06 38,914.7000 USD 1,193.3710 BTC 39,390.3100 USD 38,100.0000 USD 39,701.0000 USD 38,367.1900 USD
2022-03-05 39,167.9100 USD 807.5476 BTC 39,170.1900 USD 38,600.3000 USD 39,620.3000 USD 39,400.6800 USD
2022-03-04 40,762.9600 USD 2,493.2372 BTC 42,476.2500 USD 38,590.9500 USD 42,540.5700 USD 39,125.7400 USD
2022-03-03 42,805.7500 USD 2,252.0668 BTC 43,936.7300 USD 41,832.3400 USD 44,118.5300 USD 42,443.4900 USD
2022-03-02 44,214.1300 USD 2,046.3191 BTC 44,443.9800 USD 43,350.0000 USD 45,332.3800 USD 43,922.3200 USD
2022-03-01 43,754.0800 USD 2,823.0626 BTC 43,221.7100 USD 42,847.8500 USD 44,981.2200 USD 44,395.7400 USD
2022-02-28 40,468.6700 USD 3,153.8154 BTC 37,717.1000 USD 37,468.9900 USD 44,256.0800 USD 43,217.3000 USD
2022-02-27 38,307.9000 USD 1,703.5230 BTC 39,146.6600 USD 37,015.7400 USD 39,886.9200 USD 37,717.4600 USD
2022-02-26 39,330.3500 USD 915.2214 BTC 39,242.6400 USD 38,600.0000 USD 40,330.9900 USD 39,129.6800 USD
2022-02-25 39,019.7900 USD 2,197.8793 BTC 38,360.9300 USD 38,027.6100 USD 39,727.9700 USD 39,195.0100 USD
2022-02-24 35,842.8800 USD 6,303.7641 BTC 37,253.2600 USD 34,324.0500 USD 39,720.0000 USD 38,341.9000 USD
2022-02-23 38,252.7500 USD 1,777.0147 BTC 38,269.9400 USD 37,060.1600 USD 39,303.2400 USD 37,376.0400 USD
2022-02-22 37,365.3300 USD 2,386.5110 BTC 37,036.9800 USD 36,368.9900 USD 38,463.8800 USD 38,275.8400 USD
2022-02-21 38,289.4200 USD 3,509.9514 BTC 38,384.0900 USD 36,810.7200 USD 39,494.1100 USD 36,884.5400 USD
2022-02-20 38,653.6300 USD 1,265.0690 BTC 40,108.6200 USD 37,974.1800 USD 40,160.9200 USD 38,514.0100 USD
2022-02-19 40,018.8800 USD 711.7613 BTC 40,008.7500 USD 39,587.0800 USD 40,471.2700 USD 40,130.8400 USD
2022-02-18 40,281.0400 USD 2,212.3760 BTC 40,532.6600 USD 39,450.0000 USD 40,996.3100 USD 40,020.0100 USD
2022-02-17 42,122.6800 USD 2,443.3175 BTC 43,901.4900 USD 40,088.8800 USD 44,204.7800 USD 40,513.3200 USD
2022-02-16 43,943.4900 USD 1,253.3170 BTC 44,590.7500 USD 43,312.8300 USD 44,711.2100 USD 44,068.5600 USD
2022-02-15 43,992.7600 USD 1,767.5244 BTC 42,567.2700 USD 42,469.9600 USD 44,785.6600 USD 44,636.7000 USD
2022-02-14 42,241.5000 USD 1,270.9455 BTC 42,078.5300 USD 41,575.0000 USD 42,871.6800 USD 42,592.7000 USD
2022-02-13 42,321.6500 USD 515.4639 BTC 42,232.6800 USD 41,882.5400 USD 42,779.6000 USD 42,066.7800 USD
2022-02-12 42,312.4500 USD 890.3348 BTC 42,392.2200 USD 41,740.0600 USD 43,034.0000 USD 42,125.0000 USD
2022-02-11 43,084.6500 USD 2,172.1774 BTC 43,540.1500 USD 41,983.1200 USD 43,969.7200 USD 42,410.9200 USD
2022-02-10 44,443.8000 USD 2,691.4131 BTC 44,426.2400 USD 43,209.0700 USD 45,850.0000 USD 43,569.2100 USD
2022-02-09 43,948.1000 USD 1,631.3791 BTC 44,106.9500 USD 43,164.0000 USD 44,865.7200 USD 44,400.8200 USD
2022-02-08 43,861.4700 USD 2,585.7387 BTC 43,895.6000 USD 42,701.1900 USD 45,501.0000 USD 44,134.1800 USD
2022-02-07 43,200.2500 USD 2,606.1091 BTC 42,420.2400 USD 41,682.1100 USD 44,524.1800 USD 43,951.4100 USD
2022-02-06 41,671.8300 USD 817.6621 BTC 41,422.7000 USD 41,141.8100 USD 42,500.0000 USD 42,309.2700 USD