Identifier on Crex24: BTC-USDPM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-18 |
20,598.3548 |
4.6771 BTC |
21,067.4696 |
19,368.1308 |
21,282.2385 |
20,129.2401 |
| 2017-12-17 |
21,065.7677 |
4.5530 BTC |
21,064.0658 |
19,894.1887 |
21,717.0945 |
21,067.4696 |
| 2017-12-16 |
20,085.6527 |
3.8525 BTC |
19,076.8363 |
18,266.9185 |
21,307.2234 |
21,094.4691 |
| 2017-12-15 |
18,312.5411 |
4.4104 BTC |
17,548.7983 |
16,813.7220 |
19,382.7044 |
19,076.2840 |
| 2017-12-14 |
17,210.7909 |
3.7263 BTC |
16,850.2545 |
16,631.3309 |
18,006.9519 |
17,571.3274 |
| 2017-12-13 |
17,094.2604 |
2.1332 BTC |
17,341.8285 |
16,266.4226 |
17,749.5925 |
16,846.6923 |
| 2017-12-12 |
17,042.4520 |
0.6522 BTC |
16,813.5798 |
16,707.3879 |
17,560.4997 |
17,271.3242 |
| 2017-12-11 |
16,424.9768 |
0.2717 BTC |
15,635.9763 |
15,633.8480 |
17,609.3878 |
17,213.9773 |
| 2017-12-10 |
15,788.4037 |
0.0475 BTC |
15,937.8792 |
15,000.7675 |
16,511.3024 |
15,638.9282 |
| 2017-12-09 |
16,518.7847 |
0.2248 BTC |
16,537.5694 |
16,024.4713 |
16,682.5116 |
16,500.0000 |
| 2017-12-08 |
17,161.9963 |
0.2184 BTC |
17,799.7252 |
15,777.9886 |
17,809.6533 |
16,524.2673 |
| 2017-12-07 |
15,939.6732 |
0.0642 BTC |
14,682.0000 |
14,682.0000 |
17,813.1027 |
17,197.3463 |
| 2017-12-06 |
12,874.0677 |
0.0157 BTC |
12,574.2950 |
12,574.2950 |
13,179.1822 |
13,173.8405 |
| 2017-12-04 |
12,153.4059 |
0.0000 BTC |
12,153.4059 |
12,153.4059 |
12,153.4059 |
12,153.4059 |
| 2017-11-30 |
10,543.8818 |
0.0007 BTC |
10,543.8818 |
10,543.8818 |
10,543.8818 |
10,543.8818 |
| 2017-11-29 |
9,981.0000 |
0.0010 BTC |
9,981.0000 |
9,981.0000 |
9,981.0000 |
9,981.0000 |
| 2017-11-25 |
8,305.5000 |
0.0041 BTC |
8,301.0000 |
8,301.0000 |
8,310.0000 |
8,310.0000 |
| 2017-11-23 |
8,301.0000 |
0.0005 BTC |
8,301.0000 |
8,301.0000 |
8,301.0000 |
8,301.0000 |
| 2017-11-17 |
8,204.5762 |
0.0011 BTC |
8,204.5762 |
8,204.5762 |
8,204.5762 |
8,204.5762 |
| 2017-11-16 |
7,768.9674 |
0.0001 BTC |
7,795.7125 |
7,742.2222 |
7,795.7125 |
7,742.2222 |
| 2017-11-13 |
6,797.8654 |
0.0000 BTC |
6,797.8654 |
6,797.8654 |
6,797.8654 |
6,797.8654 |
| 2017-11-12 |
5,982.0535 |
0.0001 BTC |
5,982.0535 |
5,982.0535 |
5,982.0535 |
5,982.0535 |
| 2017-11-08 |
7,509.0998 |
0.0006 BTC |
7,297.0623 |
7,297.0623 |
7,721.1374 |
7,721.1374 |
| 2017-11-06 |
7,629.9470 |
0.0003 BTC |
7,483.4171 |
7,483.4171 |
7,795.7125 |
7,776.4770 |
| 2017-11-04 |
7,154.8113 |
0.0010 BTC |
7,154.8267 |
7,154.7960 |
7,154.8267 |
7,154.7960 |
| 2017-11-03 |
7,604.3591 |
0.0002 BTC |
7,604.3591 |
7,604.3591 |
7,604.3591 |
7,604.3591 |
| 2017-11-02 |
6,984.3306 |
0.0081 BTC |
6,724.7441 |
6,723.5175 |
7,433.1760 |
7,243.9170 |
| 2017-10-30 |
5,993.0671 |
0.0013 BTC |
5,993.0671 |
5,993.0671 |
5,993.0671 |
5,993.0671 |
| 2017-10-29 |
5,911.9331 |
0.0003 BTC |
5,911.9331 |
5,911.9331 |
5,911.9331 |
5,911.9331 |
| 2017-10-27 |
5,911.9331 |
0.0197 BTC |
5,911.9331 |
5,911.9331 |
5,911.9331 |
5,911.9331 |
| 2017-10-26 |
5,791.6352 |
0.0006 BTC |
5,670.2704 |
5,670.2704 |
5,913.0000 |
5,913.0000 |
| 2017-10-23 |
6,010.0254 |
0.0003 BTC |
6,010.0254 |
6,010.0254 |
6,010.0254 |
6,010.0254 |
| 2017-10-22 |
6,000.0000 |
0.0114 BTC |
6,000.0000 |
6,000.0000 |
6,000.0000 |
6,000.0000 |
| 2017-10-20 |
5,716.8865 |
0.0005 BTC |
5,598.0601 |
5,598.0601 |
5,835.7129 |
5,835.7129 |
| 2017-10-19 |
5,693.1250 |
0.0564 BTC |
5,795.6498 |
5,590.6003 |
5,804.4222 |
5,590.6003 |
| 2017-10-18 |
5,484.6772 |
0.0685 BTC |
5,484.6772 |
5,356.4448 |
5,484.6772 |
5,484.6772 |
| 2017-10-17 |
5,702.2978 |
0.0014 BTC |
5,580.3808 |
5,580.3808 |
5,824.2149 |
5,824.2149 |
| 2017-10-13 |
5,854.9720 |
0.0048 BTC |
5,854.9720 |
5,854.9720 |
5,854.9720 |
5,854.9720 |
| 2017-10-12 |
5,231.8088 |
0.0002 BTC |
5,228.4860 |
5,228.4860 |
5,446.8064 |
5,235.1316 |
| 2017-10-11 |
4,629.1441 |
0.0004 BTC |
4,300.8094 |
4,300.8094 |
4,957.4788 |
4,957.4788 |
| 2017-10-10 |
4,880.5153 |
0.0118 BTC |
4,880.5153 |
4,880.5153 |
4,880.5153 |
4,880.5153 |
| 2017-10-09 |
4,880.5153 |
0.0087 BTC |
4,880.5153 |
4,880.5153 |
4,880.5153 |
4,880.5153 |
| 2017-10-06 |
4,385.5382 |
0.0371 BTC |
4,268.9168 |
4,268.9168 |
4,502.1597 |
4,502.1597 |
| 2017-10-05 |
4,451.0584 |
0.0017 BTC |
4,437.2365 |
4,437.2365 |
4,464.8803 |
4,464.8803 |
| 2017-10-03 |
4,361.0000 |
0.0110 BTC |
4,361.0000 |
4,361.0000 |
4,361.0000 |
4,361.0000 |
| 2017-10-02 |
4,588.2670 |
0.0013 BTC |
4,588.2670 |
4,588.2670 |
4,588.2670 |
4,588.2670 |
| 2017-10-01 |
4,262.6975 |
0.0161 BTC |
4,261.0353 |
4,261.0353 |
4,450.8828 |
4,264.3598 |
| 2017-09-30 |
4,204.4050 |
0.0007 BTC |
4,204.4050 |
4,204.4050 |
4,204.4050 |
4,204.4050 |
| 2017-09-29 |
4,531.4539 |
0.0003 BTC |
4,531.4539 |
4,531.4539 |
4,531.4539 |
4,531.4539 |
| 2017-09-28 |
4,173.1783 |
0.0095 BTC |
4,542.6628 |
3,803.6939 |
4,559.1436 |
3,803.6939 |