Crypto exchange Bittrex

Market Bitcoin (BTC) / USD

Identifier on Bittrex: BTC-USD
Date Price Volume Open Low High Close
2022-06-22 20,337.9754 USD 187.6005 BTC 20,697.6740 USD 19,832.6510 USD 20,869.8560 USD 20,249.1890 USD
2022-06-21 21,072.5097 USD 166.5854 BTC 20,543.6040 USD 20,333.9280 USD 21,723.9070 USD 20,818.9690 USD
2022-06-20 20,300.7639 USD 188.1155 BTC 20,546.5050 USD 19,623.8970 USD 21,050.0000 USD 19,990.0370 USD
2022-06-19 19,431.7581 USD 340.2727 BTC 18,946.5430 USD 17,953.0550 USD 20,776.9160 USD 20,680.6960 USD
2022-06-18 19,242.5804 USD 523.9589 BTC 20,447.6150 USD 18,040.0000 USD 20,749.7910 USD 18,106.0700 USD
2022-06-17 20,711.1146 USD 207.3006 BTC 20,398.1560 USD 20,228.2660 USD 21,339.1320 USD 20,488.3260 USD
2022-06-16 21,399.5721 USD 399.2488 BTC 22,583.2110 USD 20,478.2560 USD 22,950.0010 USD 20,686.2520 USD
2022-06-15 21,033.0367 USD 443.1196 BTC 22,111.1720 USD 20,089.8550 USD 22,253.6720 USD 20,581.5820 USD
2022-06-14 22,024.8175 USD 420.1170 BTC 22,431.7670 USD 20,835.4970 USD 23,264.9170 USD 21,454.4400 USD
2022-06-13 23,986.7704 USD 792.3384 BTC 26,551.6350 USD 22,311.8000 USD 26,833.3380 USD 23,097.3700 USD
2022-06-12 27,602.5565 USD 133.4366 BTC 28,395.2230 USD 26,875.1370 USD 28,508.4840 USD 27,932.1570 USD
2022-06-11 28,648.5887 USD 196.2991 BTC 29,064.3670 USD 28,088.5260 USD 29,407.8830 USD 28,480.5690 USD
2022-06-10 29,604.0584 USD 203.3655 BTC 30,075.6210 USD 28,850.0000 USD 30,341.4140 USD 29,182.9860 USD
2022-06-09 30,220.8656 USD 89.9765 BTC 30,196.4370 USD 29,913.8750 USD 30,655.0520 USD 29,952.6020 USD
2022-06-08 30,340.9445 USD 157.4877 BTC 31,094.4010 USD 29,844.0700 USD 31,299.4710 USD 30,284.4450 USD
2022-06-07 30,352.8437 USD 164.1841 BTC 31,339.2340 USD 29,200.0000 USD 31,545.2890 USD 31,395.9280 USD
2022-06-06 31,090.9125 USD 167.9194 BTC 29,902.2320 USD 29,861.5000 USD 31,728.8640 USD 31,496.2100 USD
2022-06-05 29,805.6178 USD 211.3898 BTC 29,839.6490 USD 29,513.1460 USD 30,154.1230 USD 30,026.2950 USD
2022-06-04 29,693.2094 USD 111.9652 BTC 29,676.0140 USD 29,461.6680 USD 29,945.1280 USD 29,718.2140 USD
2022-06-03 30,144.9974 USD 198.9039 BTC 30,244.5040 USD 29,229.1340 USD 30,652.9660 USD 29,670.3520 USD
2022-06-02 29,875.8599 USD 65.8500 BTC 29,765.2120 USD 29,562.7470 USD 30,243.4680 USD 29,863.3150 USD
2022-06-01 30,509.0092 USD 156.9599 BTC 31,787.5010 USD 29,322.3160 USD 31,969.1840 USD 29,745.9670 USD
2022-05-31 31,729.5693 USD 107.3856 BTC 31,707.0520 USD 31,209.7160 USD 32,386.5960 USD 31,848.8650 USD
2022-05-30 30,814.4091 USD 233.7193 BTC 29,440.2580 USD 29,283.3650 USD 32,208.2550 USD 31,736.0190 USD
2022-05-29 29,145.3030 USD 50.8461 BTC 29,008.5970 USD 28,815.4370 USD 29,440.1620 USD 29,153.9360 USD
2022-05-28 28,884.5791 USD 77.8786 BTC 28,612.5460 USD 28,498.8990 USD 29,217.1950 USD 29,015.0810 USD
2022-05-27 28,809.3249 USD 128.6511 BTC 29,200.1350 USD 28,250.0000 USD 29,363.9000 USD 28,815.4020 USD
2022-05-26 29,078.2897 USD 187.6255 BTC 29,510.1940 USD 28,000.0000 USD 29,851.7790 USD 29,610.6120 USD
2022-05-25 29,714.9905 USD 143.9536 BTC 29,625.7550 USD 29,323.0410 USD 30,191.9010 USD 29,633.9320 USD
2022-05-24 29,126.5555 USD 80.8201 BTC 29,100.5000 USD 28,550.0000 USD 29,597.1370 USD 29,122.1780 USD
2022-05-23 29,955.9707 USD 144.8133 BTC 30,250.9560 USD 29,078.9310 USD 30,628.0000 USD 29,239.2620 USD
2022-05-22 29,923.2346 USD 76.3883 BTC 29,422.9630 USD 29,230.8620 USD 30,431.5570 USD 30,255.3260 USD
2022-05-21 29,302.2815 USD 61.3201 BTC 29,178.9600 USD 28,922.2070 USD 29,612.7590 USD 29,429.6330 USD
2022-05-20 29,636.0378 USD 191.5811 BTC 30,285.6440 USD 28,703.7770 USD 30,713.4820 USD 29,255.7220 USD
2022-05-19 29,891.1674 USD 223.8306 BTC 28,723.3290 USD 28,648.7050 USD 30,528.4450 USD 30,161.7830 USD
2022-05-18 29,551.2204 USD 290.8599 BTC 30,380.8940 USD 28,611.0000 USD 30,664.4630 USD 28,716.0120 USD
2022-05-17 30,245.0910 USD 125.4557 BTC 29,827.7390 USD 29,749.0190 USD 30,728.1820 USD 30,179.1970 USD
2022-05-16 29,976.7295 USD 234.7363 BTC 31,303.0250 USD 29,052.9020 USD 31,303.0250 USD 29,992.4620 USD
2022-05-15 29,923.6149 USD 92.0422 BTC 30,047.5200 USD 29,443.7310 USD 30,502.9110 USD 30,438.3400 USD
2022-05-14 29,318.3142 USD 162.7230 BTC 29,238.1000 USD 28,536.3860 USD 30,289.6020 USD 30,031.4390 USD
2022-05-13 30,227.1304 USD 298.9455 BTC 28,957.7000 USD 28,713.2010 USD 31,030.9100 USD 29,927.9070 USD
2022-05-12 28,184.6428 USD 714.3369 BTC 29,000.0000 USD 26,100.0000 USD 30,130.9750 USD 29,022.1880 USD
2022-05-11 30,224.3504 USD 620.8611 BTC 31,014.2440 USD 27,746.2590 USD 32,134.7140 USD 29,031.2600 USD
2022-05-10 31,435.4534 USD 417.4408 BTC 30,082.4900 USD 29,750.4500 USD 32,631.5770 USD 30,740.2750 USD
2022-05-09 32,150.2460 USD 434.9380 BTC 34,028.2990 USD 30,333.0000 USD 34,211.7380 USD 30,864.4500 USD
2022-05-08 34,415.5137 USD 126.9941 BTC 35,464.2420 USD 33,700.0000 USD 35,483.7990 USD 33,943.8990 USD
2022-05-07 35,909.0210 USD 43.2795 BTC 36,004.8290 USD 35,373.3800 USD 36,121.9090 USD 35,458.0190 USD
2022-05-06 35,966.2629 USD 150.8710 BTC 36,557.9590 USD 35,289.4200 USD 36,645.5470 USD 35,987.5490 USD
2022-05-05 37,360.7255 USD 216.1388 BTC 39,678.3040 USD 35,594.0760 USD 39,809.7390 USD 36,521.9150 USD
2022-05-04 39,316.6270 USD 187.2980 BTC 37,733.1420 USD 37,679.5140 USD 40,015.3510 USD 39,626.6000 USD