Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-18 |
44,052.7800 USD |
6,276.0869 BTC |
43,581.2700 USD |
42,023.6900 USD |
45,872.0500 USD |
42,690.9600 USD |
| 2021-05-17 |
44,040.1500 USD |
12,269.2041 BTC |
46,446.4200 USD |
42,100.0000 USD |
46,648.5000 USD |
43,374.5500 USD |
| 2021-05-16 |
46,580.1500 USD |
5,972.9922 BTC |
46,753.4000 USD |
43,769.4000 USD |
49,800.0000 USD |
45,580.6600 USD |
| 2021-05-15 |
48,610.8500 USD |
3,252.0293 BTC |
49,883.8900 USD |
46,894.8000 USD |
50,710.9300 USD |
48,052.6900 USD |
| 2021-05-14 |
50,291.7800 USD |
4,029.1581 BTC |
49,711.6400 USD |
48,875.6900 USD |
51,572.0000 USD |
50,047.2300 USD |
| 2021-05-13 |
49,624.6400 USD |
9,968.5617 BTC |
49,419.4400 USD |
45,700.0000 USD |
52,776.0800 USD |
48,871.9500 USD |
| 2021-05-12 |
54,714.3100 USD |
6,051.8247 BTC |
56,763.7000 USD |
50,493.8000 USD |
58,021.2600 USD |
51,107.8200 USD |
| 2021-05-11 |
55,811.7800 USD |
4,188.4360 BTC |
55,854.4300 USD |
54,500.0000 USD |
56,972.3300 USD |
56,612.1900 USD |
| 2021-05-10 |
56,969.9500 USD |
6,590.1094 BTC |
58,336.1600 USD |
53,500.0000 USD |
59,603.0000 USD |
55,900.7900 USD |
| 2021-05-09 |
57,906.0700 USD |
2,592.2408 BTC |
58,964.8900 USD |
56,256.0000 USD |
59,300.6200 USD |
58,441.1100 USD |
| 2021-05-08 |
58,635.8400 USD |
2,953.2271 BTC |
57,371.0200 USD |
56,977.5000 USD |
59,564.2400 USD |
58,737.0600 USD |
| 2021-05-07 |
57,021.5200 USD |
4,242.4927 BTC |
56,425.8200 USD |
55,288.1100 USD |
58,743.8500 USD |
57,338.1600 USD |
| 2021-05-06 |
56,811.4400 USD |
5,132.8062 BTC |
57,517.0800 USD |
55,283.0000 USD |
58,420.8300 USD |
56,588.1400 USD |
| 2021-05-05 |
56,163.8300 USD |
5,518.5628 BTC |
53,221.7500 USD |
52,924.5000 USD |
57,976.6200 USD |
57,396.6400 USD |
| 2021-05-04 |
55,150.0900 USD |
5,747.8239 BTC |
57,227.6400 USD |
53,080.6900 USD |
57,250.8500 USD |
53,171.1400 USD |
| 2021-05-03 |
57,912.4000 USD |
3,593.0324 BTC |
56,599.9100 USD |
56,500.0000 USD |
59,000.0000 USD |
57,331.2400 USD |
| 2021-05-02 |
56,789.3400 USD |
1,887.2550 BTC |
57,893.0100 USD |
56,064.5100 USD |
57,967.0100 USD |
56,621.3200 USD |
| 2021-05-01 |
57,825.1300 USD |
2,249.9857 BTC |
57,790.6600 USD |
57,049.6300 USD |
58,549.0000 USD |
57,864.4300 USD |
| 2021-04-30 |
55,559.7600 USD |
4,691.8352 BTC |
53,585.9300 USD |
53,087.1500 USD |
57,853.2300 USD |
57,829.3400 USD |
| 2021-04-29 |
53,648.4400 USD |
4,170.1139 BTC |
54,898.4500 USD |
52,379.9000 USD |
55,239.3300 USD |
53,654.3400 USD |
| 2021-04-28 |
54,821.4300 USD |
4,541.0253 BTC |
55,094.7300 USD |
53,811.4900 USD |
56,500.0000 USD |
54,809.3800 USD |
| 2021-04-27 |
54,647.8400 USD |
4,114.1723 BTC |
54,015.3200 USD |
53,325.7500 USD |
55,519.3700 USD |
55,000.0000 USD |
| 2021-04-26 |
52,943.2400 USD |
6,044.4341 BTC |
49,122.7500 USD |
48,823.0100 USD |
54,404.7800 USD |
54,065.5400 USD |
| 2021-04-25 |
49,230.7500 USD |
4,167.3345 BTC |
50,126.3400 USD |
47,004.2000 USD |
50,608.9400 USD |
48,997.9000 USD |
| 2021-04-24 |
49,979.6200 USD |
3,433.4710 BTC |
51,177.7700 USD |
48,713.3400 USD |
51,227.3800 USD |
50,334.9100 USD |
| 2021-04-23 |
49,613.2500 USD |
11,666.2635 BTC |
51,693.9800 USD |
47,555.0000 USD |
52,131.3400 USD |
50,932.5600 USD |
| 2021-04-22 |
53,387.3600 USD |
7,828.4880 BTC |
53,823.4800 USD |
50,450.0100 USD |
55,491.8000 USD |
52,119.0400 USD |
| 2021-04-21 |
55,445.9900 USD |
4,485.5390 BTC |
56,493.0200 USD |
53,642.8100 USD |
56,850.0000 USD |
53,803.4100 USD |
| 2021-04-20 |
55,496.8000 USD |
5,892.9057 BTC |
55,694.5500 USD |
53,400.0000 USD |
57,119.0000 USD |
56,440.7700 USD |
| 2021-04-19 |
56,325.7400 USD |
5,705.3419 BTC |
56,260.8300 USD |
54,252.8800 USD |
57,633.0000 USD |
55,938.7800 USD |
| 2021-04-18 |
55,723.7000 USD |
13,042.9741 BTC |
60,048.8200 USD |
51,541.1600 USD |
60,894.9400 USD |
56,255.8700 USD |
| 2021-04-17 |
61,250.5500 USD |
2,750.2029 BTC |
61,436.2300 USD |
59,676.6700 USD |
62,596.4800 USD |
60,735.1900 USD |
| 2021-04-16 |
61,480.7900 USD |
5,760.9076 BTC |
63,247.2400 USD |
60,042.0400 USD |
63,580.4000 USD |
61,579.4700 USD |
| 2021-04-15 |
62,944.6800 USD |
3,505.0033 BTC |
62,954.2000 USD |
61,998.9000 USD |
63,855.3700 USD |
63,200.3600 USD |
| 2021-04-14 |
63,319.7000 USD |
5,968.9986 BTC |
63,605.6900 USD |
61,327.0000 USD |
64,895.2200 USD |
62,777.1000 USD |
| 2021-04-13 |
62,104.8300 USD |
5,687.5105 BTC |
59,814.8700 USD |
59,780.0000 USD |
63,769.0000 USD |
63,242.9800 USD |
| 2021-04-12 |
60,170.9600 USD |
3,680.6865 BTC |
59,972.2600 USD |
59,361.1100 USD |
61,234.5600 USD |
60,036.7100 USD |
| 2021-04-11 |
59,789.8200 USD |
1,870.1167 BTC |
59,773.1900 USD |
59,165.1500 USD |
60,679.0000 USD |
59,880.8000 USD |
| 2021-04-10 |
60,031.5800 USD |
3,857.5277 BTC |
58,129.0200 USD |
57,840.7600 USD |
61,222.2200 USD |
59,404.2900 USD |
| 2021-04-09 |
58,229.1800 USD |
2,662.7360 BTC |
58,066.1800 USD |
57,657.4300 USD |
58,890.2500 USD |
58,095.1400 USD |
| 2021-04-08 |
57,256.6100 USD |
4,637.1726 BTC |
55,912.3800 USD |
55,680.4000 USD |
58,145.4900 USD |
57,858.1600 USD |
| 2021-04-07 |
56,695.4500 USD |
5,423.1815 BTC |
58,024.9000 USD |
55,441.9300 USD |
58,668.0000 USD |
56,303.7100 USD |
| 2021-04-06 |
58,313.1600 USD |
2,710.1309 BTC |
59,135.3600 USD |
57,216.0000 USD |
59,473.9000 USD |
58,136.9900 USD |
| 2021-04-05 |
58,284.8600 USD |
2,391.4562 BTC |
58,213.6900 USD |
56,800.0000 USD |
59,280.0000 USD |
58,722.5600 USD |
| 2021-04-04 |
57,553.4300 USD |
1,482.2941 BTC |
57,064.1300 USD |
56,466.2500 USD |
58,501.0000 USD |
58,191.3600 USD |
| 2021-04-03 |
58,609.0600 USD |
1,661.0744 BTC |
58,967.6100 USD |
56,922.0000 USD |
59,801.3900 USD |
57,143.1600 USD |
| 2021-04-02 |
59,378.4700 USD |
2,551.3418 BTC |
58,744.0000 USD |
58,450.0000 USD |
60,103.0400 USD |
59,094.1100 USD |
| 2021-04-01 |
58,825.4300 USD |
2,797.3196 BTC |
58,789.9600 USD |
57,935.4200 USD |
59,490.0000 USD |
58,764.3500 USD |
| 2021-03-31 |
58,640.2300 USD |
4,592.7492 BTC |
58,767.7500 USD |
56,713.4500 USD |
59,816.1700 USD |
58,770.1600 USD |
| 2021-03-30 |
58,426.9800 USD |
3,478.3737 BTC |
57,623.6600 USD |
57,011.0000 USD |
59,388.6600 USD |
58,630.3800 USD |