Identifier on Crex24: BTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-22 |
20,422.5952 USDT |
0.0876 BTC |
20,486.0000 USDT |
19,858.0000 USDT |
20,924.0000 USDT |
19,858.0000 USDT |
| 2022-06-21 |
20,891.9698 USDT |
0.1230 BTC |
20,461.0000 USDT |
20,394.0000 USDT |
21,629.0000 USDT |
20,775.0000 USDT |
| 2022-06-20 |
20,422.1442 USDT |
0.1207 BTC |
20,508.0000 USDT |
19,714.0000 USDT |
20,859.0000 USDT |
20,802.0000 USDT |
| 2022-06-19 |
18,759.8873 USDT |
0.2529 BTC |
18,849.0000 USDT |
18,019.0000 USDT |
20,305.0000 USDT |
20,305.0000 USDT |
| 2022-06-18 |
19,669.1419 USDT |
0.1440 BTC |
20,260.0000 USDT |
17,607.0000 USDT |
22,457.0000 USDT |
18,587.0000 USDT |
| 2022-06-17 |
20,598.5666 USDT |
0.0352 BTC |
20,478.0000 USDT |
20,201.0000 USDT |
22,489.0000 USDT |
20,400.0000 USDT |
| 2022-06-16 |
21,401.1263 USDT |
0.0584 BTC |
23,000.0000 USDT |
20,120.0000 USDT |
23,999.0000 USDT |
22,372.0000 USDT |
| 2022-06-15 |
21,826.9799 USDT |
0.1722 BTC |
22,179.0000 USDT |
20,001.0000 USDT |
24,935.0000 USDT |
23,998.0000 USDT |
| 2022-06-14 |
22,383.3286 USDT |
0.0426 BTC |
20,538.0000 USDT |
20,515.0000 USDT |
25,000.0000 USDT |
21,879.0000 USDT |
| 2022-06-13 |
25,300.4880 USDT |
0.0259 BTC |
26,506.0000 USDT |
22,099.0000 USDT |
28,273.0000 USDT |
25,080.0000 USDT |
| 2022-06-12 |
27,383.9383 USDT |
0.1443 BTC |
28,070.0000 USDT |
24,733.0000 USDT |
28,550.0000 USDT |
27,199.0000 USDT |
| 2022-06-11 |
28,808.7213 USDT |
0.0911 BTC |
29,399.0000 USDT |
28,003.0000 USDT |
29,897.0000 USDT |
28,589.0000 USDT |
| 2022-06-10 |
29,328.2406 USDT |
0.0967 BTC |
29,955.0000 USDT |
28,653.0000 USDT |
30,794.0000 USDT |
28,653.0000 USDT |
| 2022-06-09 |
30,295.4217 USDT |
0.5453 BTC |
29,507.0000 USDT |
29,503.0000 USDT |
30,794.0000 USDT |
30,281.0000 USDT |
| 2022-06-08 |
30,064.8940 USDT |
0.0963 BTC |
30,451.0000 USDT |
29,487.0000 USDT |
31,354.0000 USDT |
30,100.0000 USDT |
| 2022-06-07 |
30,891.0215 USDT |
0.1531 BTC |
30,785.0000 USDT |
29,301.0000 USDT |
31,400.0000 USDT |
29,975.0000 USDT |
| 2022-06-06 |
31,008.9986 USDT |
0.2358 BTC |
29,759.0000 USDT |
29,756.0000 USDT |
31,729.0000 USDT |
31,729.0000 USDT |
| 2022-06-05 |
29,780.4361 USDT |
0.0960 BTC |
29,900.0000 USDT |
29,211.0000 USDT |
30,237.0000 USDT |
30,136.0000 USDT |
| 2022-06-04 |
29,624.7686 USDT |
0.0825 BTC |
29,407.0000 USDT |
29,212.0000 USDT |
29,999.0000 USDT |
29,660.0000 USDT |
| 2022-06-03 |
30,432.6461 USDT |
0.1733 BTC |
30,695.0000 USDT |
29,302.0000 USDT |
30,708.0000 USDT |
29,553.0000 USDT |
| 2022-06-02 |
30,054.9013 USDT |
0.0484 BTC |
29,319.0000 USDT |
29,309.0000 USDT |
31,389.0000 USDT |
30,500.0000 USDT |
| 2022-06-01 |
31,288.6604 USDT |
0.1041 BTC |
31,255.0000 USDT |
29,203.0000 USDT |
32,108.0000 USDT |
29,700.0000 USDT |
| 2022-05-31 |
31,434.5845 USDT |
0.2223 BTC |
31,562.0000 USDT |
31,001.0000 USDT |
32,110.0000 USDT |
31,720.0000 USDT |
| 2022-05-30 |
30,696.9319 USDT |
0.1459 BTC |
29,450.0000 USDT |
28,798.0000 USDT |
31,999.0000 USDT |
31,672.0000 USDT |
| 2022-05-29 |
28,904.5537 USDT |
0.0761 BTC |
29,049.0000 USDT |
28,320.0000 USDT |
29,450.0000 USDT |
29,450.0000 USDT |
| 2022-05-28 |
28,826.4403 USDT |
0.0295 BTC |
29,123.0000 USDT |
28,003.0000 USDT |
29,371.0000 USDT |
29,099.0000 USDT |
| 2022-05-27 |
28,896.8796 USDT |
0.1080 BTC |
29,441.0000 USDT |
28,320.0000 USDT |
29,441.0000 USDT |
28,899.0000 USDT |
| 2022-05-26 |
29,258.6663 USDT |
0.1446 BTC |
30,098.0000 USDT |
28,003.0000 USDT |
30,098.0000 USDT |
28,257.0000 USDT |
| 2022-05-25 |
29,651.1545 USDT |
0.2730 BTC |
29,473.0000 USDT |
28,007.0000 USDT |
30,252.0000 USDT |
29,622.0000 USDT |
| 2022-05-24 |
29,263.1764 USDT |
0.0630 BTC |
29,200.0000 USDT |
28,008.0000 USDT |
30,297.0000 USDT |
29,962.0000 USDT |
| 2022-05-23 |
29,970.2680 USDT |
0.0872 BTC |
28,711.0000 USDT |
28,711.0000 USDT |
30,700.0000 USDT |
29,560.0000 USDT |
| 2022-05-22 |
29,441.4582 USDT |
0.0692 BTC |
29,598.0000 USDT |
28,001.0000 USDT |
30,030.0000 USDT |
29,499.0000 USDT |
| 2022-05-21 |
29,203.7687 USDT |
0.0812 BTC |
29,300.0000 USDT |
28,623.0000 USDT |
29,882.0000 USDT |
29,604.0000 USDT |
| 2022-05-20 |
29,742.8794 USDT |
0.0561 BTC |
30,470.0000 USDT |
28,002.0000 USDT |
30,527.0000 USDT |
28,375.0000 USDT |
| 2022-05-19 |
29,712.3606 USDT |
0.1471 BTC |
28,690.0000 USDT |
28,551.0000 USDT |
30,509.0000 USDT |
29,878.0000 USDT |
| 2022-05-18 |
29,517.7930 USDT |
0.0807 BTC |
30,251.0000 USDT |
28,001.0000 USDT |
30,582.0000 USDT |
29,095.0000 USDT |
| 2022-05-17 |
30,263.8792 USDT |
0.0962 BTC |
29,790.0000 USDT |
29,790.0000 USDT |
30,887.0000 USDT |
30,330.0000 USDT |
| 2022-05-16 |
30,176.2081 USDT |
0.1008 BTC |
31,385.0000 USDT |
29,171.0000 USDT |
31,385.0000 USDT |
29,363.0000 USDT |
| 2022-05-15 |
30,436.0645 USDT |
0.1216 BTC |
30,109.0000 USDT |
29,412.0000 USDT |
31,185.0000 USDT |
31,185.0000 USDT |
| 2022-05-14 |
29,313.5338 USDT |
0.1779 BTC |
29,317.0000 USDT |
28,653.0000 USDT |
29,932.0000 USDT |
29,650.0000 USDT |
| 2022-05-13 |
29,253.1658 USDT |
0.2671 BTC |
29,050.0000 USDT |
20,010.0000 USDT |
31,102.0000 USDT |
29,091.0000 USDT |
| 2022-05-12 |
28,318.0218 USDT |
0.2102 BTC |
29,216.0000 USDT |
26,950.0000 USDT |
30,160.0000 USDT |
28,604.0000 USDT |
| 2022-05-11 |
30,653.2679 USDT |
0.2308 BTC |
31,166.0000 USDT |
28,000.0000 USDT |
32,000.0000 USDT |
28,000.0000 USDT |
| 2022-05-10 |
31,086.6777 USDT |
0.2954 BTC |
30,132.0000 USDT |
29,826.0000 USDT |
32,375.0000 USDT |
31,207.0000 USDT |
| 2022-05-09 |
32,179.4068 USDT |
0.1407 BTC |
33,907.0000 USDT |
30,305.0000 USDT |
34,380.0000 USDT |
30,551.0000 USDT |
| 2022-05-08 |
34,480.1700 USDT |
0.0668 BTC |
35,539.0000 USDT |
33,886.0000 USDT |
35,539.0000 USDT |
33,886.0000 USDT |
| 2022-05-07 |
35,960.9690 USDT |
0.0890 BTC |
36,060.0000 USDT |
35,724.0000 USDT |
36,265.0000 USDT |
36,063.0000 USDT |
| 2022-05-06 |
36,065.3841 USDT |
0.0941 BTC |
36,181.0000 USDT |
35,435.0000 USDT |
36,671.0000 USDT |
35,725.0000 USDT |
| 2022-05-05 |
37,612.5252 USDT |
0.1785 BTC |
39,592.0000 USDT |
35,718.0000 USDT |
39,780.0000 USDT |
36,351.0000 USDT |
| 2022-05-04 |
38,808.4211 USDT |
0.0877 BTC |
37,701.0000 USDT |
37,701.0000 USDT |
39,912.0000 USDT |
39,672.0000 USDT |