Identifier on Crex24: BTC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-13 |
17,094.2604 USD |
2.1332 BTC |
17,341.8285 USD |
16,266.4226 USD |
17,749.5925 USD |
16,846.6923 USD |
| 2017-12-12 |
17,042.4520 USD |
0.6522 BTC |
16,813.5798 USD |
16,707.3879 USD |
17,560.4997 USD |
17,271.3242 USD |
| 2017-12-11 |
16,424.9768 USD |
0.2717 BTC |
15,635.9763 USD |
15,633.8480 USD |
17,609.3878 USD |
17,213.9773 USD |
| 2017-12-10 |
15,788.4037 USD |
0.0475 BTC |
15,937.8792 USD |
15,000.7675 USD |
16,511.3024 USD |
15,638.9282 USD |
| 2017-12-09 |
16,518.7847 USD |
0.2248 BTC |
16,537.5694 USD |
16,024.4713 USD |
16,682.5116 USD |
16,500.0000 USD |
| 2017-12-08 |
17,161.9963 USD |
0.2184 BTC |
17,799.7252 USD |
15,777.9886 USD |
17,809.6533 USD |
16,524.2673 USD |
| 2017-12-07 |
15,939.6732 USD |
0.0642 BTC |
14,682.0000 USD |
14,682.0000 USD |
17,813.1027 USD |
17,197.3463 USD |
| 2017-12-06 |
12,874.0677 USD |
0.0157 BTC |
12,574.2950 USD |
12,574.2950 USD |
13,179.1822 USD |
13,173.8405 USD |
| 2017-12-04 |
12,153.4059 USD |
0.0000 BTC |
12,153.4059 USD |
12,153.4059 USD |
12,153.4059 USD |
12,153.4059 USD |
| 2017-11-30 |
10,543.8818 USD |
0.0007 BTC |
10,543.8818 USD |
10,543.8818 USD |
10,543.8818 USD |
10,543.8818 USD |
| 2017-11-29 |
9,981.0000 USD |
0.0010 BTC |
9,981.0000 USD |
9,981.0000 USD |
9,981.0000 USD |
9,981.0000 USD |
| 2017-11-25 |
8,305.5000 USD |
0.0041 BTC |
8,301.0000 USD |
8,301.0000 USD |
8,310.0000 USD |
8,310.0000 USD |
| 2017-11-23 |
8,301.0000 USD |
0.0005 BTC |
8,301.0000 USD |
8,301.0000 USD |
8,301.0000 USD |
8,301.0000 USD |
| 2017-11-17 |
8,204.5762 USD |
0.0011 BTC |
8,204.5762 USD |
8,204.5762 USD |
8,204.5762 USD |
8,204.5762 USD |
| 2017-11-16 |
7,768.9674 USD |
0.0001 BTC |
7,795.7125 USD |
7,742.2222 USD |
7,795.7125 USD |
7,742.2222 USD |
| 2017-11-13 |
6,797.8654 USD |
0.0000 BTC |
6,797.8654 USD |
6,797.8654 USD |
6,797.8654 USD |
6,797.8654 USD |
| 2017-11-12 |
5,982.0535 USD |
0.0001 BTC |
5,982.0535 USD |
5,982.0535 USD |
5,982.0535 USD |
5,982.0535 USD |
| 2017-11-08 |
7,509.0998 USD |
0.0006 BTC |
7,297.0623 USD |
7,297.0623 USD |
7,721.1374 USD |
7,721.1374 USD |
| 2017-11-06 |
7,629.9470 USD |
0.0003 BTC |
7,483.4171 USD |
7,483.4171 USD |
7,795.7125 USD |
7,776.4770 USD |
| 2017-11-04 |
7,154.8113 USD |
0.0010 BTC |
7,154.8267 USD |
7,154.7960 USD |
7,154.8267 USD |
7,154.7960 USD |
| 2017-11-03 |
7,604.3591 USD |
0.0002 BTC |
7,604.3591 USD |
7,604.3591 USD |
7,604.3591 USD |
7,604.3591 USD |
| 2017-11-02 |
6,984.3306 USD |
0.0081 BTC |
6,724.7441 USD |
6,723.5175 USD |
7,433.1760 USD |
7,243.9170 USD |
| 2017-10-30 |
5,993.0671 USD |
0.0013 BTC |
5,993.0671 USD |
5,993.0671 USD |
5,993.0671 USD |
5,993.0671 USD |
| 2017-10-29 |
5,911.9331 USD |
0.0003 BTC |
5,911.9331 USD |
5,911.9331 USD |
5,911.9331 USD |
5,911.9331 USD |
| 2017-10-27 |
5,911.9331 USD |
0.0197 BTC |
5,911.9331 USD |
5,911.9331 USD |
5,911.9331 USD |
5,911.9331 USD |
| 2017-10-26 |
5,791.6352 USD |
0.0006 BTC |
5,670.2704 USD |
5,670.2704 USD |
5,913.0000 USD |
5,913.0000 USD |
| 2017-10-23 |
6,010.0254 USD |
0.0003 BTC |
6,010.0254 USD |
6,010.0254 USD |
6,010.0254 USD |
6,010.0254 USD |
| 2017-10-22 |
6,000.0000 USD |
0.0114 BTC |
6,000.0000 USD |
6,000.0000 USD |
6,000.0000 USD |
6,000.0000 USD |
| 2017-10-20 |
5,716.8865 USD |
0.0005 BTC |
5,598.0601 USD |
5,598.0601 USD |
5,835.7129 USD |
5,835.7129 USD |
| 2017-10-19 |
5,693.1250 USD |
0.0564 BTC |
5,795.6498 USD |
5,590.6003 USD |
5,804.4222 USD |
5,590.6003 USD |
| 2017-10-18 |
5,484.6772 USD |
0.0685 BTC |
5,484.6772 USD |
5,356.4448 USD |
5,484.6772 USD |
5,484.6772 USD |
| 2017-10-17 |
5,702.2978 USD |
0.0014 BTC |
5,580.3808 USD |
5,580.3808 USD |
5,824.2149 USD |
5,824.2149 USD |
| 2017-10-13 |
5,854.9720 USD |
0.0048 BTC |
5,854.9720 USD |
5,854.9720 USD |
5,854.9720 USD |
5,854.9720 USD |
| 2017-10-12 |
5,231.8088 USD |
0.0002 BTC |
5,228.4860 USD |
5,228.4860 USD |
5,446.8064 USD |
5,235.1316 USD |
| 2017-10-11 |
4,629.1441 USD |
0.0004 BTC |
4,300.8094 USD |
4,300.8094 USD |
4,957.4788 USD |
4,957.4788 USD |
| 2017-10-10 |
4,880.5153 USD |
0.0118 BTC |
4,880.5153 USD |
4,880.5153 USD |
4,880.5153 USD |
4,880.5153 USD |
| 2017-10-09 |
4,880.5153 USD |
0.0087 BTC |
4,880.5153 USD |
4,880.5153 USD |
4,880.5153 USD |
4,880.5153 USD |
| 2017-10-06 |
4,385.5382 USD |
0.0371 BTC |
4,268.9168 USD |
4,268.9168 USD |
4,502.1597 USD |
4,502.1597 USD |
| 2017-10-05 |
4,451.0584 USD |
0.0017 BTC |
4,437.2365 USD |
4,437.2365 USD |
4,464.8803 USD |
4,464.8803 USD |
| 2017-10-03 |
4,361.0000 USD |
0.0110 BTC |
4,361.0000 USD |
4,361.0000 USD |
4,361.0000 USD |
4,361.0000 USD |
| 2017-10-02 |
4,588.2670 USD |
0.0013 BTC |
4,588.2670 USD |
4,588.2670 USD |
4,588.2670 USD |
4,588.2670 USD |
| 2017-10-01 |
4,262.6975 USD |
0.0161 BTC |
4,261.0353 USD |
4,261.0353 USD |
4,450.8828 USD |
4,264.3598 USD |
| 2017-09-30 |
4,204.4050 USD |
0.0007 BTC |
4,204.4050 USD |
4,204.4050 USD |
4,204.4050 USD |
4,204.4050 USD |
| 2017-09-29 |
4,531.4539 USD |
0.0003 BTC |
4,531.4539 USD |
4,531.4539 USD |
4,531.4539 USD |
4,531.4539 USD |
| 2017-09-28 |
4,173.1783 USD |
0.0095 BTC |
4,542.6628 USD |
3,803.6939 USD |
4,559.1436 USD |
3,803.6939 USD |
| 2017-09-27 |
4,485.2911 USD |
0.0147 BTC |
4,429.4683 USD |
3,759.2810 USD |
4,571.1019 USD |
4,541.1139 USD |
| 2017-09-26 |
3,947.6603 USD |
0.0585 BTC |
4,300.0000 USD |
3,595.3206 USD |
4,300.0000 USD |
3,595.3206 USD |
| 2017-09-25 |
4,283.9837 USD |
0.0112 BTC |
4,267.9674 USD |
4,267.9674 USD |
4,300.0000 USD |
4,300.0000 USD |
| 2017-09-24 |
3,730.5000 USD |
0.3952 BTC |
4,071.0000 USD |
3,362.8129 USD |
4,150.0000 USD |
3,390.0000 USD |
| 2017-09-23 |
4,088.9332 USD |
0.2142 BTC |
4,106.8663 USD |
4,059.9628 USD |
4,121.0000 USD |
4,071.0000 USD |