Crypto exchange Crex24

Market Bitcoin (BTC) / Tether (USDT)

Identifier on Crex24: BTC-USDT
Date Price Volume Open Low High Close
2022-08-11 24,251.3136 USDT 0.0367 BTC 20,598.0000 USDT 19,000.0000 USDT 24,781.0000 USDT 24,070.0000 USDT
2022-08-10 23,213.5963 USDT 0.0016 BTC 22,766.0000 USDT 16,548.0000 USDT 24,001.0000 USDT 16,548.0000 USDT
2022-08-09 21,290.1460 USDT 0.0036 BTC 23,000.0000 USDT 16,500.0000 USDT 23,530.0000 USDT 22,970.0000 USDT
2022-08-08 23,451.9000 USDT 0.0056 BTC 23,352.0000 USDT 23,000.0000 USDT 24,076.0000 USDT 23,100.0000 USDT
2022-08-07 20,001.0000 USDT 0.0001 BTC 20,001.0000 USDT 20,001.0000 USDT 20,001.0000 USDT 20,001.0000 USDT
2022-08-06 20,758.8333 USDT 0.0001 BTC 23,311.0000 USDT 23,274.0000 USDT 23,311.0000 USDT 23,274.0000 USDT
2022-08-05 22,774.2940 USDT 0.0131 BTC 22,750.0000 USDT 18,233.0000 USDT 23,380.0000 USDT 23,033.0000 USDT
2022-08-04 20,969.5400 USDT 0.0040 BTC 22,984.0000 USDT 17,200.0000 USDT 23,139.0000 USDT 22,940.0000 USDT
2022-08-03 22,232.2068 USDT 0.0221 BTC 22,670.0000 USDT 17,011.0000 USDT 23,391.0000 USDT 17,016.0000 USDT
2022-08-02 22,867.0764 USDT 0.0209 BTC 23,160.0000 USDT 22,650.0000 USDT 23,453.0000 USDT 22,829.0000 USDT
2022-08-01 23,210.3950 USDT 0.0032 BTC 23,276.0000 USDT 22,977.0000 USDT 23,276.0000 USDT 23,090.0000 USDT
2022-07-31 23,675.6892 USDT 0.0083 BTC 23,623.0000 USDT 23,481.0000 USDT 23,824.0000 USDT 23,743.0000 USDT
2022-07-30 24,137.6732 USDT 0.0982 BTC 23,621.0000 USDT 23,620.0000 USDT 24,660.0000 USDT 24,360.0000 USDT
2022-07-29 23,951.1983 USDT 0.1264 BTC 24,052.0000 USDT 23,334.0000 USDT 24,272.0000 USDT 23,960.0000 USDT
2022-07-28 23,063.0636 USDT 0.1891 BTC 22,950.0000 USDT 22,765.0000 USDT 24,100.0000 USDT 24,100.0000 USDT
2022-07-27 21,630.8788 USDT 0.0508 BTC 21,141.0000 USDT 21,057.0000 USDT 23,000.0000 USDT 22,880.0000 USDT
2022-07-26 20,987.4175 USDT 0.0308 BTC 21,264.0000 USDT 20,775.0000 USDT 21,264.0000 USDT 21,072.0000 USDT
2022-07-25 21,962.0038 USDT 0.0446 BTC 22,590.0000 USDT 21,671.0000 USDT 22,704.0000 USDT 22,112.0000 USDT
2022-07-24 22,516.5626 USDT 0.0185 BTC 22,428.0000 USDT 22,279.0000 USDT 22,880.0000 USDT 22,830.0000 USDT
2022-07-23 22,457.6453 USDT 0.0498 BTC 22,668.0000 USDT 22,000.0000 USDT 22,856.0000 USDT 22,405.0000 USDT
2022-07-22 23,122.0451 USDT 0.0869 BTC 22,987.0000 USDT 22,544.0000 USDT 23,700.0000 USDT 22,544.0000 USDT
2022-07-21 22,942.6610 USDT 0.0821 BTC 23,311.0000 USDT 22,376.0000 USDT 23,311.0000 USDT 23,062.0000 USDT
2022-07-20 23,628.8878 USDT 0.1158 BTC 23,256.0000 USDT 23,256.0000 USDT 24,299.0000 USDT 23,749.0000 USDT
2022-07-19 22,265.6400 USDT 0.0664 BTC 22,307.0000 USDT 21,750.0000 USDT 23,627.0000 USDT 23,627.0000 USDT
2022-07-18 22,030.5472 USDT 0.0962 BTC 20,732.0000 USDT 20,732.0000 USDT 22,599.0000 USDT 21,724.0000 USDT
2022-07-17 21,205.5986 USDT 0.1000 BTC 21,201.0000 USDT 21,011.0000 USDT 21,548.0000 USDT 21,015.0000 USDT
2022-07-16 20,829.1139 USDT 0.0766 BTC 20,831.0000 USDT 20,420.0000 USDT 21,500.0000 USDT 21,085.0000 USDT
2022-07-15 20,856.6282 USDT 0.0374 BTC 20,460.0000 USDT 20,445.0000 USDT 21,164.0000 USDT 21,118.0000 USDT
2022-07-14 20,092.6883 USDT 0.0542 BTC 20,234.0000 USDT 19,578.0000 USDT 20,839.0000 USDT 20,462.0000 USDT
2022-07-13 19,525.1573 USDT 0.0609 BTC 19,268.0000 USDT 19,000.0000 USDT 19,894.0000 USDT 19,501.0000 USDT
2022-07-12 19,700.4784 USDT 0.0573 BTC 19,843.0000 USDT 19,364.0000 USDT 20,081.0000 USDT 19,364.0000 USDT
2022-07-11 20,529.9629 USDT 0.0523 BTC 20,390.0000 USDT 20,300.0000 USDT 20,728.0000 USDT 20,589.0000 USDT
2022-07-10 20,993.9681 USDT 0.0388 BTC 21,250.0000 USDT 20,742.0000 USDT 21,374.0000 USDT 21,000.0000 USDT
2022-07-09 21,602.3869 USDT 0.0460 BTC 21,450.0000 USDT 21,410.0000 USDT 21,813.0000 USDT 21,745.0000 USDT
2022-07-08 21,800.4487 USDT 0.0350 BTC 21,720.0000 USDT 21,349.0000 USDT 22,170.0000 USDT 21,713.0000 USDT
2022-07-07 20,690.8858 USDT 0.0609 BTC 20,527.0000 USDT 20,265.0000 USDT 21,846.0000 USDT 21,710.0000 USDT
2022-07-06 20,085.7766 USDT 0.0998 BTC 19,700.0000 USDT 16,251.0000 USDT 20,391.0000 USDT 20,330.0000 USDT
2022-07-05 17,674.4167 USDT 0.0462 BTC 19,700.0000 USDT 14,098.0000 USDT 20,740.0000 USDT 20,486.0000 USDT
2022-07-04 18,957.9512 USDT 0.0322 BTC 19,308.0000 USDT 16,250.0000 USDT 19,727.0000 USDT 19,727.0000 USDT
2022-07-03 19,102.9673 USDT 0.0206 BTC 19,250.0000 USDT 18,977.0000 USDT 19,644.0000 USDT 19,464.0000 USDT
2022-07-02 19,054.8729 USDT 0.0627 BTC 19,112.0000 USDT 19,014.0000 USDT 19,316.0000 USDT 19,310.0000 USDT
2022-07-01 19,348.4366 USDT 0.0178 BTC 20,039.0000 USDT 19,080.0000 USDT 20,938.0000 USDT 19,310.0000 USDT
2022-06-30 19,199.0776 USDT 0.0580 BTC 20,122.0000 USDT 18,714.0000 USDT 20,178.0000 USDT 19,055.0000 USDT
2022-06-29 20,242.9747 USDT 0.1983 BTC 20,334.0000 USDT 19,860.0000 USDT 20,429.0000 USDT 20,207.0000 USDT
2022-06-28 20,810.8215 USDT 0.0249 BTC 20,670.0000 USDT 17,500.0000 USDT 21,089.0000 USDT 20,435.0000 USDT
2022-06-27 21,215.1122 USDT 0.0400 BTC 20,970.0000 USDT 20,621.0000 USDT 21,502.0000 USDT 20,801.0000 USDT
2022-06-26 21,374.5387 USDT 0.0494 BTC 21,470.0000 USDT 21,080.0000 USDT 21,577.0000 USDT 21,386.0000 USDT
2022-06-25 21,215.8427 USDT 0.0810 BTC 21,190.0000 USDT 20,917.0000 USDT 21,502.0000 USDT 21,468.0000 USDT
2022-06-24 21,097.2385 USDT 0.0794 BTC 20,906.0000 USDT 20,700.0000 USDT 21,502.0000 USDT 21,502.0000 USDT
2022-06-23 20,505.3541 USDT 0.0868 BTC 20,180.0000 USDT 20,130.0000 USDT 20,999.0000 USDT 20,999.0000 USDT