Identifier on Bitstamp: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
27,200.0000 USD |
1,862.3680 BTC |
27,701.0000 USD |
26,857.0000 USD |
27,840.0000 USD |
27,248.0000 USD |
| 2023-05-30 |
27,824.0000 USD |
1,570.3546 BTC |
27,748.0000 USD |
27,570.0000 USD |
28,054.0000 USD |
27,718.0000 USD |
| 2023-05-29 |
27,836.0000 USD |
1,683.0270 BTC |
28,071.0000 USD |
27,542.0000 USD |
28,452.0000 USD |
27,754.0000 USD |
| 2023-05-28 |
27,438.0000 USD |
1,664.6604 BTC |
26,875.0000 USD |
26,785.0000 USD |
28,248.0000 USD |
28,106.0000 USD |
| 2023-05-27 |
26,735.0000 USD |
623.7583 BTC |
26,716.0000 USD |
26,566.0000 USD |
26,893.0000 USD |
26,856.0000 USD |
| 2023-05-26 |
26,651.0000 USD |
1,666.5925 BTC |
26,486.0000 USD |
26,338.0000 USD |
26,937.0000 USD |
26,715.0000 USD |
| 2023-05-25 |
26,256.0000 USD |
1,646.4275 BTC |
26,325.0000 USD |
25,878.0000 USD |
26,611.0000 USD |
26,486.0000 USD |
| 2023-05-24 |
26,489.0000 USD |
2,214.2917 BTC |
27,225.0000 USD |
26,076.0000 USD |
27,229.0000 USD |
26,358.0000 USD |
| 2023-05-23 |
27,221.0000 USD |
1,174.4387 BTC |
26,854.0000 USD |
26,810.0000 USD |
27,478.0000 USD |
27,227.0000 USD |
| 2023-05-22 |
26,811.0000 USD |
1,134.5897 BTC |
26,753.0000 USD |
26,547.0000 USD |
27,078.0000 USD |
26,873.0000 USD |
| 2023-05-21 |
26,950.0000 USD |
674.5638 BTC |
27,123.0000 USD |
26,688.0000 USD |
27,277.0000 USD |
26,799.0000 USD |
| 2023-05-20 |
26,978.0000 USD |
582.8945 BTC |
26,889.0000 USD |
26,840.0000 USD |
27,153.0000 USD |
27,085.0000 USD |
| 2023-05-19 |
26,886.0000 USD |
1,285.7460 BTC |
26,824.0000 USD |
26,651.0000 USD |
27,176.0000 USD |
26,896.0000 USD |
| 2023-05-18 |
27,051.0000 USD |
1,975.2003 BTC |
27,413.0000 USD |
26,374.0000 USD |
27,481.0000 USD |
26,873.0000 USD |
| 2023-05-17 |
26,869.0000 USD |
2,653.1307 BTC |
27,037.0000 USD |
26,550.0000 USD |
27,488.0000 USD |
27,396.0000 USD |
| 2023-05-16 |
27,070.0000 USD |
1,730.8533 BTC |
27,166.0000 USD |
26,868.0000 USD |
27,300.0000 USD |
27,042.0000 USD |
| 2023-05-15 |
27,310.0000 USD |
1,804.5066 BTC |
26,933.0000 USD |
26,736.0000 USD |
27,666.0000 USD |
27,188.0000 USD |
| 2023-05-14 |
26,933.0000 USD |
1,348.1195 BTC |
26,805.0000 USD |
26,598.0000 USD |
27,202.0000 USD |
26,930.0000 USD |
| 2023-05-13 |
26,866.0000 USD |
1,261.3057 BTC |
26,816.0000 USD |
26,710.0000 USD |
27,052.0000 USD |
26,792.0000 USD |
| 2023-05-12 |
26,364.0000 USD |
4,849.6423 BTC |
26,987.0000 USD |
25,800.0000 USD |
27,093.0000 USD |
26,776.0000 USD |
| 2023-05-11 |
27,250.0000 USD |
2,111.6117 BTC |
27,624.0000 USD |
26,720.0000 USD |
27,676.0000 USD |
26,931.0000 USD |
| 2023-05-10 |
27,736.0000 USD |
2,850.3761 BTC |
27,648.0000 USD |
26,842.0000 USD |
28,328.0000 USD |
27,625.0000 USD |
| 2023-05-09 |
27,603.0000 USD |
1,575.1838 BTC |
27,688.0000 USD |
27,372.0000 USD |
27,841.0000 USD |
27,660.0000 USD |
| 2023-05-08 |
27,873.0000 USD |
3,005.6021 BTC |
28,485.0000 USD |
27,290.0000 USD |
28,814.0000 USD |
27,664.0000 USD |
| 2023-05-07 |
28,936.0000 USD |
938.8013 BTC |
28,909.0000 USD |
28,717.0000 USD |
29,194.0000 USD |
28,814.0000 USD |
| 2023-05-06 |
29,092.0000 USD |
1,443.3286 BTC |
29,537.0000 USD |
28,422.0000 USD |
29,851.0000 USD |
28,872.0000 USD |
| 2023-05-05 |
29,281.0000 USD |
1,921.8133 BTC |
28,860.0000 USD |
28,832.0000 USD |
29,701.0000 USD |
29,533.0000 USD |
| 2023-05-04 |
28,980.0000 USD |
1,658.8458 BTC |
29,043.0000 USD |
28,691.0000 USD |
29,378.0000 USD |
28,829.0000 USD |
| 2023-05-03 |
28,559.0000 USD |
2,840.6645 BTC |
28,682.0000 USD |
28,138.0000 USD |
29,276.0000 USD |
28,998.0000 USD |
| 2023-05-02 |
28,364.0000 USD |
1,928.1501 BTC |
28,079.0000 USD |
27,876.0000 USD |
28,894.0000 USD |
28,674.0000 USD |
| 2023-05-01 |
28,352.0000 USD |
2,915.4804 BTC |
29,254.0000 USD |
27,666.0000 USD |
29,344.0000 USD |
28,088.0000 USD |
| 2023-04-30 |
29,519.0000 USD |
1,413.4506 BTC |
29,252.0000 USD |
29,115.0000 USD |
29,961.0000 USD |
29,311.0000 USD |
| 2023-04-29 |
29,299.0000 USD |
932.6134 BTC |
29,339.0000 USD |
29,061.0000 USD |
29,460.0000 USD |
29,256.0000 USD |
| 2023-04-28 |
29,257.0000 USD |
2,455.3211 BTC |
29,486.0000 USD |
28,922.0000 USD |
29,600.0000 USD |
29,346.0000 USD |
| 2023-04-27 |
29,210.0000 USD |
3,757.7341 BTC |
28,427.0000 USD |
28,359.0000 USD |
29,887.0000 USD |
29,439.0000 USD |
| 2023-04-26 |
28,639.0000 USD |
5,262.5919 BTC |
28,306.0000 USD |
27,242.0000 USD |
30,022.0000 USD |
28,338.0000 USD |
| 2023-04-25 |
27,608.0000 USD |
1,874.8336 BTC |
27,515.0000 USD |
27,197.0000 USD |
28,392.0000 USD |
28,325.0000 USD |
| 2023-04-24 |
27,426.0000 USD |
2,234.0172 BTC |
27,594.0000 USD |
26,981.0000 USD |
27,998.0000 USD |
27,524.0000 USD |
| 2023-04-23 |
27,564.0000 USD |
797.8500 BTC |
27,820.0000 USD |
27,347.0000 USD |
27,830.0000 USD |
27,595.0000 USD |
| 2023-04-22 |
27,552.0000 USD |
1,008.7052 BTC |
27,253.0000 USD |
27,137.0000 USD |
27,883.0000 USD |
27,827.0000 USD |
| 2023-04-21 |
27,817.0000 USD |
2,456.7737 BTC |
28,240.0000 USD |
27,140.0000 USD |
28,362.0000 USD |
27,253.0000 USD |
| 2023-04-20 |
28,571.0000 USD |
2,498.6554 BTC |
28,814.0000 USD |
28,005.0000 USD |
29,098.0000 USD |
28,250.0000 USD |
| 2023-04-19 |
29,371.0000 USD |
3,859.2734 BTC |
30,388.0000 USD |
28,603.0000 USD |
30,423.0000 USD |
28,846.0000 USD |
| 2023-04-18 |
29,976.0000 USD |
1,828.2843 BTC |
29,452.0000 USD |
29,122.0000 USD |
30,483.0000 USD |
30,375.0000 USD |
| 2023-04-17 |
29,635.0000 USD |
2,073.7861 BTC |
30,328.0000 USD |
29,247.0000 USD |
30,337.0000 USD |
29,428.0000 USD |
| 2023-04-16 |
30,352.0000 USD |
624.8482 BTC |
30,327.0000 USD |
30,157.0000 USD |
30,567.0000 USD |
30,364.0000 USD |
| 2023-04-15 |
30,414.0000 USD |
560.6411 BTC |
30,498.0000 USD |
30,249.0000 USD |
30,620.0000 USD |
30,332.0000 USD |
| 2023-04-14 |
30,589.0000 USD |
2,552.0980 BTC |
30,411.0000 USD |
30,001.0000 USD |
31,035.0000 USD |
30,445.0000 USD |
| 2023-04-13 |
30,268.0000 USD |
1,501.6005 BTC |
29,914.0000 USD |
29,889.0000 USD |
30,614.0000 USD |
30,367.0000 USD |
| 2023-04-12 |
30,055.0000 USD |
1,927.5044 BTC |
30,255.0000 USD |
29,689.0000 USD |
30,503.0000 USD |
29,898.0000 USD |