Identifier on Crex24: BTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
38,290.2910 USDT |
0.1184 BTC |
38,289.0000 USDT |
37,464.0000 USDT |
38,773.0000 USDT |
37,825.0000 USDT |
| 2022-05-02 |
38,683.5480 USDT |
0.0583 BTC |
38,704.0000 USDT |
37,930.0000 USDT |
39,164.0000 USDT |
38,630.0000 USDT |
| 2022-05-01 |
37,968.4544 USDT |
0.1460 BTC |
37,643.0000 USDT |
37,564.0000 USDT |
38,531.0000 USDT |
37,985.0000 USDT |
| 2022-04-30 |
38,598.4885 USDT |
0.1243 BTC |
38,352.0000 USDT |
38,129.0000 USDT |
38,904.0000 USDT |
38,320.0000 USDT |
| 2022-04-29 |
39,315.5792 USDT |
0.1638 BTC |
39,451.0000 USDT |
38,300.0000 USDT |
39,960.0000 USDT |
38,549.0000 USDT |
| 2022-04-28 |
39,532.2981 USDT |
0.2229 BTC |
39,085.0000 USDT |
38,810.0000 USDT |
40,245.0000 USDT |
40,122.0000 USDT |
| 2022-04-27 |
38,971.0632 USDT |
0.3464 BTC |
38,008.0000 USDT |
38,008.0000 USDT |
39,404.0000 USDT |
39,404.0000 USDT |
| 2022-04-26 |
39,824.7760 USDT |
0.2387 BTC |
40,405.0000 USDT |
37,872.0000 USDT |
40,812.0000 USDT |
38,239.0000 USDT |
| 2022-04-25 |
39,047.4776 USDT |
0.2653 BTC |
39,616.0000 USDT |
38,243.0000 USDT |
40,309.0000 USDT |
40,100.0000 USDT |
| 2022-04-24 |
39,539.7431 USDT |
0.2226 BTC |
39,362.0000 USDT |
39,000.0000 USDT |
39,965.0000 USDT |
39,483.0000 USDT |
| 2022-04-23 |
39,710.9408 USDT |
0.2906 BTC |
39,700.0000 USDT |
39,266.0000 USDT |
40,016.0000 USDT |
39,699.0000 USDT |
| 2022-04-22 |
40,207.7125 USDT |
0.2837 BTC |
40,549.0000 USDT |
39,260.0000 USDT |
40,859.0000 USDT |
39,650.0000 USDT |
| 2022-04-21 |
41,535.7378 USDT |
0.1737 BTC |
41,458.0000 USDT |
40,450.0000 USDT |
42,840.0000 USDT |
40,998.0000 USDT |
| 2022-04-20 |
41,336.2075 USDT |
0.3590 BTC |
41,449.0000 USDT |
40,840.0000 USDT |
42,153.0000 USDT |
41,209.0000 USDT |
| 2022-04-19 |
41,019.7508 USDT |
0.2739 BTC |
40,799.0000 USDT |
40,394.0000 USDT |
41,732.0000 USDT |
41,240.0000 USDT |
| 2022-04-18 |
39,756.6946 USDT |
0.3620 BTC |
39,605.0000 USDT |
38,648.0000 USDT |
40,897.0000 USDT |
40,712.0000 USDT |
| 2022-04-17 |
40,271.8568 USDT |
0.1711 BTC |
40,499.0000 USDT |
39,871.0000 USDT |
40,552.0000 USDT |
40,549.0000 USDT |
| 2022-04-16 |
40,322.5048 USDT |
0.1374 BTC |
40,500.0000 USDT |
39,936.0000 USDT |
40,679.0000 USDT |
40,067.0000 USDT |
| 2022-04-15 |
40,242.1910 USDT |
0.1836 BTC |
40,030.0000 USDT |
39,673.0000 USDT |
40,793.0000 USDT |
40,500.0000 USDT |
| 2022-04-14 |
40,574.4488 USDT |
0.1723 BTC |
41,295.0000 USDT |
39,625.0000 USDT |
41,566.0000 USDT |
39,930.0000 USDT |
| 2022-04-13 |
40,811.9738 USDT |
0.2001 BTC |
39,930.0000 USDT |
39,666.0000 USDT |
41,525.0000 USDT |
41,410.0000 USDT |
| 2022-04-12 |
39,995.8570 USDT |
0.1181 BTC |
39,574.0000 USDT |
39,258.0000 USDT |
40,695.0000 USDT |
39,939.0000 USDT |
| 2022-04-11 |
41,015.8509 USDT |
0.2861 BTC |
42,100.0000 USDT |
39,360.0000 USDT |
42,515.0000 USDT |
39,721.0000 USDT |
| 2022-04-10 |
42,792.8633 USDT |
0.1791 BTC |
42,477.0000 USDT |
42,401.0000 USDT |
43,499.0000 USDT |
42,531.0000 USDT |
| 2022-04-09 |
42,444.5352 USDT |
0.1601 BTC |
42,526.0000 USDT |
42,164.0000 USDT |
42,794.0000 USDT |
42,689.0000 USDT |
| 2022-04-08 |
43,329.0077 USDT |
0.2835 BTC |
43,566.0000 USDT |
42,557.0000 USDT |
44,085.0000 USDT |
42,625.0000 USDT |
| 2022-04-07 |
43,470.3138 USDT |
0.1746 BTC |
43,460.0000 USDT |
42,851.0000 USDT |
43,974.0000 USDT |
43,288.0000 USDT |
| 2022-04-06 |
44,464.6002 USDT |
0.3013 BTC |
45,400.0000 USDT |
43,352.0000 USDT |
45,631.0000 USDT |
43,536.0000 USDT |
| 2022-04-05 |
46,260.8328 USDT |
0.2788 BTC |
46,373.0000 USDT |
45,548.0000 USDT |
47,216.0000 USDT |
45,593.0000 USDT |
| 2022-04-04 |
46,083.8961 USDT |
0.3876 BTC |
46,240.0000 USDT |
45,101.0000 USDT |
46,803.0000 USDT |
46,700.0000 USDT |
| 2022-04-03 |
46,291.0822 USDT |
0.2210 BTC |
46,022.0000 USDT |
45,401.0000 USDT |
47,500.0000 USDT |
47,015.0000 USDT |
| 2022-04-02 |
46,481.5859 USDT |
0.2106 BTC |
46,400.0000 USDT |
45,641.0000 USDT |
47,036.0000 USDT |
46,015.0000 USDT |
| 2022-04-01 |
45,467.1044 USDT |
0.3100 BTC |
45,620.0000 USDT |
44,362.0000 USDT |
46,736.0000 USDT |
46,087.0000 USDT |
| 2022-03-31 |
46,666.3590 USDT |
0.4437 BTC |
46,787.0000 USDT |
45,366.0000 USDT |
47,547.0000 USDT |
45,837.0000 USDT |
| 2022-03-30 |
47,150.5082 USDT |
0.3575 BTC |
47,481.0000 USDT |
46,526.0000 USDT |
47,720.0000 USDT |
46,870.0000 USDT |
| 2022-03-29 |
47,572.0780 USDT |
0.6942 BTC |
46,881.0000 USDT |
46,881.0000 USDT |
48,122.0000 USDT |
47,497.0000 USDT |
| 2022-03-28 |
47,347.3795 USDT |
0.4221 BTC |
46,527.0000 USDT |
46,527.0000 USDT |
48,000.0000 USDT |
47,200.0000 USDT |
| 2022-03-27 |
45,024.2749 USDT |
0.3452 BTC |
44,219.0000 USDT |
44,158.0000 USDT |
46,896.0000 USDT |
46,341.0000 USDT |
| 2022-03-26 |
44,324.9151 USDT |
0.1089 BTC |
44,271.0000 USDT |
44,048.0000 USDT |
44,700.0000 USDT |
44,700.0000 USDT |
| 2022-03-25 |
44,257.1060 USDT |
0.3530 BTC |
43,751.0000 USDT |
43,373.0000 USDT |
45,000.0000 USDT |
44,129.0000 USDT |
| 2022-03-24 |
43,570.8397 USDT |
0.3917 BTC |
42,810.0000 USDT |
42,359.0000 USDT |
44,353.0000 USDT |
43,751.0000 USDT |
| 2022-03-23 |
42,032.1491 USDT |
0.1777 BTC |
42,559.0000 USDT |
40,841.0000 USDT |
42,701.0000 USDT |
42,053.0000 USDT |
| 2022-03-22 |
42,219.7839 USDT |
0.5134 BTC |
40,904.0000 USDT |
40,904.0000 USDT |
43,234.0000 USDT |
42,545.0000 USDT |
| 2022-03-21 |
41,139.1115 USDT |
0.5954 BTC |
41,571.0000 USDT |
40,513.0000 USDT |
41,587.0000 USDT |
41,000.0000 USDT |
| 2022-03-20 |
41,577.7253 USDT |
0.1018 BTC |
41,946.0000 USDT |
40,916.0000 USDT |
42,317.0000 USDT |
41,387.0000 USDT |
| 2022-03-19 |
41,706.7714 USDT |
0.2038 BTC |
41,785.0000 USDT |
41,485.0000 USDT |
42,339.0000 USDT |
42,339.0000 USDT |
| 2022-03-18 |
40,882.2354 USDT |
0.2580 BTC |
40,920.0000 USDT |
40,074.0000 USDT |
42,228.0000 USDT |
41,615.0000 USDT |
| 2022-03-17 |
40,913.4947 USDT |
0.2366 BTC |
40,890.0000 USDT |
40,498.0000 USDT |
41,322.0000 USDT |
41,019.0000 USDT |
| 2022-03-16 |
40,241.2126 USDT |
0.3298 BTC |
39,330.0000 USDT |
38,908.0000 USDT |
41,585.0000 USDT |
40,467.0000 USDT |
| 2022-03-15 |
39,114.8386 USDT |
0.2724 BTC |
39,825.0000 USDT |
38,191.0000 USDT |
39,874.0000 USDT |
39,520.0000 USDT |