Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Price
Date Price Volume Open Low High Close
2020-06-10 9,821.8100 USD 7,105.8623 BTC 9,782.3000 USD 9,578.0000 USD 10,011.4000 USD 9,889.5900 USD
2020-06-09 9,721.0900 USD 6,927.9952 BTC 9,786.6400 USD 9,566.8100 USD 9,897.4600 USD 9,763.6800 USD
2020-06-08 9,726.7700 USD 5,369.5215 BTC 9,759.0400 USD 9,645.0000 USD 9,813.6700 USD 9,782.6300 USD
2020-06-07 9,590.2500 USD 6,700.7011 BTC 9,673.0800 USD 9,356.0000 USD 9,829.3100 USD 9,747.2500 USD
2020-06-06 9,622.6600 USD 4,477.0006 BTC 9,616.1700 USD 9,525.7600 USD 9,744.3900 USD 9,686.9700 USD
2020-06-05 9,724.1200 USD 7,160.4943 BTC 9,791.0000 USD 9,592.7400 USD 9,856.4800 USD 9,622.1100 USD
2020-06-04 9,710.9600 USD 8,936.3385 BTC 9,668.0000 USD 9,430.0000 USD 9,888.0000 USD 9,802.9000 USD
2020-06-03 9,549.3200 USD 6,928.4805 BTC 9,522.5200 USD 9,380.9900 USD 9,699.9500 USD 9,647.9800 USD
2020-06-02 9,811.8900 USD 23,192.1611 BTC 10,203.6400 USD 9,135.6800 USD 10,241.3100 USD 9,523.9000 USD
2020-06-01 9,849.7200 USD 11,566.4116 BTC 9,444.6100 USD 9,416.5000 USD 10,429.2600 USD 10,200.4300 USD
2020-05-31 9,536.0200 USD 5,735.3224 BTC 9,705.1000 USD 9,373.9600 USD 9,711.7000 USD 9,427.2400 USD
2020-05-30 9,540.7300 USD 6,790.9430 BTC 9,428.5200 USD 9,326.2800 USD 9,758.2700 USD 9,691.7700 USD
2020-05-29 9,454.1300 USD 7,237.4767 BTC 9,581.4900 USD 9,330.0000 USD 9,610.0000 USD 9,421.4300 USD
2020-05-28 9,387.8400 USD 11,500.8795 BTC 9,209.9900 USD 9,105.7900 USD 9,625.0100 USD 9,566.2600 USD
2020-05-27 9,092.0200 USD 6,851.9461 BTC 8,835.7900 USD 8,810.9900 USD 9,230.2100 USD 9,181.1000 USD
2020-05-26 8,847.0200 USD 5,923.1004 BTC 8,903.2200 USD 8,690.0000 USD 9,012.0000 USD 8,831.9300 USD
2020-05-25 8,799.5400 USD 9,007.2501 BTC 8,710.1200 USD 8,630.0000 USD 8,984.1600 USD 8,892.8700 USD
2020-05-24 9,011.6100 USD 8,808.1217 BTC 9,183.9300 USD 8,669.0000 USD 9,310.9100 USD 8,759.9800 USD
2020-05-23 9,192.7300 USD 3,480.5570 BTC 9,171.9600 USD 9,084.8300 USD 9,316.1200 USD 9,170.4600 USD
2020-05-22 9,128.3900 USD 7,331.8940 BTC 9,062.2500 USD 8,924.9100 USD 9,272.9700 USD 9,148.9600 USD
2020-05-21 9,166.1600 USD 16,861.8048 BTC 9,505.6100 USD 8,800.0000 USD 9,573.2900 USD 9,022.3300 USD
2020-05-20 9,578.4000 USD 12,370.2448 BTC 9,776.3000 USD 9,100.0000 USD 9,843.8700 USD 9,520.2500 USD
2020-05-19 9,679.3200 USD 12,126.3669 BTC 9,730.0000 USD 9,455.0500 USD 9,903.8900 USD 9,786.7600 USD
2020-05-18 9,733.2100 USD 12,364.6479 BTC 9,672.9500 USD 9,451.2000 USD 9,966.1200 USD 9,715.6100 USD
2020-05-17 9,703.0500 USD 9,510.6141 BTC 9,377.7900 USD 9,326.5300 USD 9,894.8800 USD 9,665.7600 USD
2020-05-16 9,411.7200 USD 6,208.8248 BTC 9,307.4300 USD 9,216.0800 USD 9,590.0000 USD 9,378.2100 USD
2020-05-15 9,493.2600 USD 17,299.0970 BTC 9,809.9100 USD 9,112.0000 USD 9,844.6600 USD 9,286.3600 USD
2020-05-14 9,659.4000 USD 19,981.8233 BTC 9,323.7300 USD 9,254.8500 USD 9,945.3400 USD 9,782.8300 USD
2020-05-13 9,094.4100 USD 12,762.2307 BTC 8,816.9900 USD 8,804.4700 USD 9,418.4600 USD 9,309.4000 USD
2020-05-12 8,787.0500 USD 14,053.1437 BTC 8,574.1900 USD 8,534.9700 USD 8,984.8700 USD 8,814.8600 USD
2020-05-11 8,681.8500 USD 34,390.8875 BTC 8,740.8800 USD 8,181.0000 USD 9,182.9700 USD 8,603.1300 USD
2020-05-10 8,682.5700 USD 31,677.7516 BTC 9,527.3100 USD 8,109.0000 USD 9,565.2000 USD 8,757.9700 USD
2020-05-09 9,710.9200 USD 11,304.2497 BTC 9,809.0400 USD 9,519.4700 USD 9,914.0000 USD 9,541.8500 USD
2020-05-08 9,918.0400 USD 19,186.1003 BTC 10,008.1900 USD 9,725.0000 USD 10,048.3800 USD 9,821.7900 USD
2020-05-07 9,636.0500 USD 25,333.9536 BTC 9,163.6300 USD 9,030.0300 USD 10,074.0000 USD 10,033.6600 USD
2020-05-06 9,208.9600 USD 14,811.8774 BTC 9,040.0000 USD 8,921.0300 USD 9,417.9500 USD 9,206.1000 USD
2020-05-05 8,930.4700 USD 9,570.0289 BTC 8,889.2400 USD 8,760.1000 USD 9,120.0000 USD 8,977.9000 USD
2020-05-04 8,770.1800 USD 10,011.2722 BTC 8,924.1400 USD 8,528.4200 USD 8,974.3400 USD 8,900.0000 USD
2020-05-03 8,995.6100 USD 9,217.0848 BTC 8,982.5600 USD 8,723.7800 USD 9,207.8200 USD 8,896.2300 USD
2020-05-02 8,901.4200 USD 5,524.5690 BTC 8,836.0000 USD 8,760.0000 USD 9,022.0000 USD 8,986.6900 USD
2020-05-01 8,808.2000 USD 11,431.3968 BTC 8,629.7200 USD 8,587.0000 USD 9,075.0000 USD 8,827.4500 USD
2020-04-30 8,926.1800 USD 24,058.8374 BTC 8,789.7900 USD 8,407.0000 USD 9,485.2600 USD 8,636.2400 USD
2020-04-29 8,328.2900 USD 26,385.1246 BTC 7,762.0700 USD 7,717.1400 USD 8,970.0000 USD 8,737.6300 USD
2020-04-28 7,719.3800 USD 7,244.5998 BTC 7,794.2200 USD 7,650.0000 USD 7,798.4200 USD 7,766.6300 USD
2020-04-27 7,715.2600 USD 6,897.2952 BTC 7,708.8700 USD 7,637.0300 USD 7,813.6800 USD 7,774.2300 USD
2020-04-26 7,612.3200 USD 5,207.7798 BTC 7,565.0000 USD 7,485.0000 USD 7,718.0000 USD 7,696.5100 USD
2020-04-25 7,557.3500 USD 4,216.8341 BTC 7,518.8100 USD 7,432.8000 USD 7,723.7700 USD 7,547.5600 USD
2020-04-24 7,527.0000 USD 7,364.4637 BTC 7,494.2000 USD 7,391.5700 USD 7,612.9100 USD 7,505.5300 USD
2020-04-23 7,400.2900 USD 14,769.5645 BTC 7,138.2900 USD 7,031.0700 USD 7,756.6900 USD 7,467.0800 USD
2020-04-22 7,053.5100 USD 6,272.3787 BTC 6,850.6000 USD 6,819.5900 USD 7,171.2600 USD 7,128.9000 USD