Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD Coin (USDC)

Identifier on Bitstamp: btcusdc
Date Price Volume Open Low High Close
2022-08-06 23,216.7600 USDC 0.2684 BTC 23,231.4700 USDC 23,011.9600 USDC 23,347.9900 USDC 23,151.0000 USDC
2022-08-05 23,091.0200 USDC 2.4988 BTC 22,656.1400 USDC 22,655.5500 USDC 23,476.8400 USDC 23,222.4000 USDC
2022-08-04 22,856.5700 USDC 8.0665 BTC 22,814.4800 USDC 22,486.6600 USDC 23,180.0100 USDC 22,491.3000 USDC
2022-08-03 23,433.8800 USDC 3.3667 BTC 23,057.0000 USDC 22,726.2700 USDC 23,650.1600 USDC 22,764.0000 USDC
2022-08-02 23,125.6300 USDC 8.6669 BTC 23,245.0000 USDC 22,679.3100 USDC 23,480.1100 USDC 23,058.0000 USDC
2022-08-01 23,078.4100 USDC 9.1915 BTC 23,280.1600 USDC 22,872.0000 USDC 23,455.1600 USDC 23,363.6600 USDC
2022-07-31 23,744.1800 USDC 2.9599 BTC 23,588.0000 USDC 23,215.6300 USDC 24,147.2500 USDC 23,384.1900 USDC
2022-07-30 24,015.2000 USDC 18.2720 BTC 23,781.9300 USDC 23,529.0000 USDC 24,665.0000 USDC 23,625.0000 USDC
2022-07-29 23,932.1000 USDC 24.1513 BTC 23,721.0000 USDC 23,478.0000 USDC 24,402.0000 USDC 23,914.0000 USDC
2022-07-28 23,488.1100 USDC 18.9543 BTC 22,949.4200 USDC 22,650.0000 USDC 24,107.0000 USDC 23,817.0000 USDC
2022-07-27 22,100.4100 USDC 8.0458 BTC 21,238.6200 USDC 21,086.6900 USDC 23,079.0900 USDC 22,870.2400 USDC
2022-07-26 21,013.6100 USDC 11.9474 BTC 21,276.4600 USDC 20,750.0000 USDC 21,457.8700 USDC 21,086.6900 USDC
2022-07-25 21,895.5900 USDC 24.3483 BTC 22,568.8100 USDC 21,568.7700 USDC 22,656.7600 USDC 21,641.3900 USDC
2022-07-24 22,665.4000 USDC 6.8808 BTC 22,590.0000 USDC 22,372.9100 USDC 22,963.0000 USDC 22,687.1100 USDC
2022-07-23 22,457.4000 USDC 5.0539 BTC 22,694.2900 USDC 21,977.8100 USDC 22,963.0000 USDC 22,490.0000 USDC
2022-07-22 23,299.6600 USDC 11.5967 BTC 23,150.1700 USDC 22,527.8800 USDC 23,720.0000 USDC 22,678.2300 USDC
2022-07-21 22,917.4900 USDC 17.5880 BTC 23,339.0000 USDC 22,365.5700 USDC 23,339.0000 USDC 23,150.0000 USDC
2022-07-20 23,504.1900 USDC 49.7445 BTC 23,433.0000 USDC 22,964.0000 USDC 24,205.0000 USDC 23,384.4400 USDC
2022-07-19 22,804.6400 USDC 13.4073 BTC 22,790.0000 USDC 21,653.6600 USDC 23,720.0000 USDC 23,339.0000 USDC
2022-07-18 22,135.2000 USDC 7.5861 BTC 20,836.1800 USDC 20,798.9700 USDC 22,577.1500 USDC 22,153.8200 USDC
2022-07-17 21,308.1600 USDC 3.0700 BTC 21,237.1400 USDC 20,798.9700 USDC 21,632.2500 USDC 20,798.9700 USDC
2022-07-16 21,354.9800 USDC 10.6546 BTC 20,806.7500 USDC 20,505.0300 USDC 21,552.5000 USDC 21,190.0000 USDC
2022-07-15 20,755.6900 USDC 4.8830 BTC 20,566.1100 USDC 20,444.5200 USDC 21,101.7100 USDC 20,868.3000 USDC
2022-07-14 20,393.3100 USDC 3.7303 BTC 20,308.0800 USDC 19,654.0100 USDC 20,800.0000 USDC 20,497.5300 USDC
2022-07-13 19,466.9400 USDC 16.4153 BTC 19,495.0600 USDC 18,888.0000 USDC 20,300.0000 USDC 20,236.0800 USDC
2022-07-12 19,701.1700 USDC 20.2224 BTC 19,918.0000 USDC 19,250.0000 USDC 19,983.6100 USDC 19,250.0000 USDC
2022-07-11 20,169.4000 USDC 12.4072 BTC 20,762.6900 USDC 19,875.4000 USDC 20,778.4300 USDC 19,875.4000 USDC
2022-07-10 21,056.3900 USDC 2.0853 BTC 21,582.8500 USDC 20,723.0000 USDC 21,598.9600 USDC 20,723.0000 USDC
2022-07-09 21,634.7700 USDC 6.8759 BTC 21,545.6500 USDC 21,444.0000 USDC 21,903.3500 USDC 21,588.2600 USDC
2022-07-08 21,866.3800 USDC 17.4041 BTC 21,678.0300 USDC 21,183.5900 USDC 22,468.8400 USDC 22,023.4900 USDC
2022-07-07 20,858.1600 USDC 35.0389 BTC 20,541.5600 USDC 20,291.1900 USDC 21,795.4500 USDC 21,684.1300 USDC
2022-07-06 20,095.4700 USDC 15.9596 BTC 20,223.8200 USDC 19,833.6900 USDC 20,624.9400 USDC 20,553.0000 USDC
2022-07-05 20,219.9200 USDC 45.6862 BTC 20,191.4200 USDC 19,301.6000 USDC 20,767.1100 USDC 20,150.3500 USDC
2022-07-04 19,814.3900 USDC 17.0499 BTC 19,229.4500 USDC 19,045.0000 USDC 20,287.9200 USDC 20,249.5400 USDC
2022-07-03 19,103.9200 USDC 4.9560 BTC 19,192.7100 USDC 18,781.3800 USDC 19,556.7800 USDC 19,274.5100 USDC
2022-07-02 19,215.0500 USDC 5.6943 BTC 19,295.2000 USDC 19,105.7400 USDC 19,401.9400 USDC 19,352.6900 USDC
2022-07-01 19,509.0300 USDC 29.9707 BTC 19,825.8000 USDC 18,984.6500 USDC 20,800.0000 USDC 19,230.5800 USDC
2022-06-30 19,154.6300 USDC 31.3324 BTC 19,962.0800 USDC 18,450.0000 USDC 20,085.3800 USDC 19,000.0000 USDC
2022-06-29 20,116.0900 USDC 9.7065 BTC 20,312.4800 USDC 19,850.6300 USDC 20,340.9300 USDC 20,061.5900 USDC
2022-06-28 20,645.8100 USDC 15.6514 BTC 20,708.2200 USDC 20,190.2600 USDC 21,174.9100 USDC 20,257.3600 USDC
2022-06-27 20,823.0200 USDC 18.5153 BTC 21,059.0900 USDC 20,544.2800 USDC 21,459.7600 USDC 20,828.8100 USDC
2022-06-26 21,340.0800 USDC 1.4437 BTC 21,399.8600 USDC 20,983.0000 USDC 21,697.4700 USDC 21,150.6800 USDC
2022-06-25 21,233.6600 USDC 2.1988 BTC 21,259.2800 USDC 20,933.0000 USDC 21,540.0000 USDC 21,304.9100 USDC
2022-06-24 21,060.5500 USDC 8.8973 BTC 21,131.4500 USDC 20,769.4300 USDC 21,411.9500 USDC 21,359.2300 USDC
2022-06-23 20,673.4300 USDC 17.9630 BTC 20,060.3300 USDC 20,003.4700 USDC 21,154.7100 USDC 21,115.0500 USDC
2022-06-22 20,207.8400 USDC 15.9387 BTC 20,508.7800 USDC 19,761.1400 USDC 20,853.1700 USDC 20,091.8000 USDC
2022-06-21 21,018.9200 USDC 24.1958 BTC 20,570.8400 USDC 20,356.6300 USDC 21,696.1800 USDC 20,633.8900 USDC
2022-06-20 20,173.0900 USDC 22.4279 BTC 20,508.9500 USDC 19,677.3200 USDC 20,922.2500 USDC 20,643.7800 USDC
2022-06-19 19,033.5700 USDC 38.8350 BTC 18,882.2400 USDC 17,987.9600 USDC 20,765.5800 USDC 20,612.4800 USDC
2022-06-18 18,858.8800 USDC 54.2632 BTC 20,521.7700 USDC 17,476.7000 USDC 20,521.7700 USDC 19,159.8200 USDC