Identifier on Gemini: btcgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
29,816.8719 USD |
11.9550 BTC |
31,067.2600 USD |
29,178.9500 USD |
29,485.2300 USD |
30,042.2200 USD |
| 2022-05-15 |
30,143.8764 USD |
6.1139 BTC |
30,071.9300 USD |
29,466.6600 USD |
29,610.9300 USD |
31,067.2600 USD |
| 2022-05-14 |
29,480.9705 USD |
2.1985 BTC |
29,199.6400 USD |
28,705.0000 USD |
28,849.3500 USD |
29,951.0700 USD |
| 2022-05-13 |
30,173.7351 USD |
9.5569 BTC |
28,985.0000 USD |
28,749.5400 USD |
29,087.6600 USD |
29,199.6400 USD |
| 2022-05-12 |
27,682.3223 USD |
20.5271 BTC |
28,881.8700 USD |
25,500.0000 USD |
26,420.6900 USD |
29,057.4700 USD |
| 2022-05-11 |
29,631.2394 USD |
65.3708 BTC |
30,990.4000 USD |
28,162.2300 USD |
28,869.1400 USD |
28,915.0300 USD |
| 2022-05-10 |
30,893.8185 USD |
13.0033 BTC |
30,100.0000 USD |
29,800.0000 USD |
30,599.5800 USD |
31,105.3900 USD |
| 2022-05-09 |
31,843.9725 USD |
23.8143 BTC |
33,982.4100 USD |
30,340.5700 USD |
31,036.2000 USD |
30,970.3100 USD |
| 2022-05-08 |
34,310.1204 USD |
10.0567 BTC |
35,521.5500 USD |
33,610.1500 USD |
34,256.1900 USD |
34,000.0000 USD |
| 2022-05-07 |
35,613.6823 USD |
3.7976 BTC |
36,093.9300 USD |
34,800.0000 USD |
35,243.4800 USD |
35,526.6500 USD |
| 2022-05-06 |
35,995.0131 USD |
10.2970 BTC |
36,505.9800 USD |
35,348.2100 USD |
35,849.6500 USD |
36,102.7000 USD |
| 2022-05-05 |
36,976.1228 USD |
19.4261 BTC |
39,642.6000 USD |
35,626.6800 USD |
36,354.8100 USD |
36,500.0000 USD |
| 2022-05-04 |
39,000.7397 USD |
8.3760 BTC |
37,745.5200 USD |
37,745.5200 USD |
37,910.1000 USD |
39,668.2600 USD |
| 2022-05-03 |
38,195.6430 USD |
6.6297 BTC |
38,657.2500 USD |
37,510.3900 USD |
37,664.6700 USD |
37,823.2100 USD |
| 2022-05-02 |
38,511.5550 USD |
2.7126 BTC |
38,264.8800 USD |
38,108.9400 USD |
38,334.6900 USD |
38,657.2500 USD |
| 2022-05-01 |
38,400.7833 USD |
2.2784 BTC |
38,403.5200 USD |
37,435.1600 USD |
37,933.3200 USD |
38,264.8800 USD |
| 2022-04-30 |
38,154.6878 USD |
1.8928 BTC |
38,590.0000 USD |
37,512.5000 USD |
38,317.6100 USD |
38,403.5200 USD |
| 2022-04-29 |
38,496.5152 USD |
9.6952 BTC |
39,723.0300 USD |
37,500.0000 USD |
38,489.6800 USD |
38,590.0000 USD |
| 2022-04-28 |
39,692.5359 USD |
7.6645 BTC |
39,181.1700 USD |
38,935.4400 USD |
39,095.6100 USD |
39,691.9600 USD |
| 2022-04-27 |
38,685.9112 USD |
7.9874 BTC |
38,122.9900 USD |
38,122.9900 USD |
38,220.5000 USD |
39,181.1700 USD |
| 2022-04-26 |
39,373.0333 USD |
10.2345 BTC |
40,529.4000 USD |
37,793.2400 USD |
38,245.7100 USD |
38,122.9900 USD |
| 2022-04-25 |
39,174.2025 USD |
9.8824 BTC |
39,514.2900 USD |
38,172.3600 USD |
38,552.8700 USD |
40,529.4000 USD |
| 2022-04-24 |
39,726.7992 USD |
1.6086 BTC |
39,904.9600 USD |
39,039.9500 USD |
39,395.8100 USD |
39,514.2900 USD |
| 2022-04-23 |
39,693.5146 USD |
0.6013 BTC |
39,747.3800 USD |
39,387.7700 USD |
39,482.3000 USD |
39,904.9600 USD |
| 2022-04-22 |
39,826.8130 USD |
6.4787 BTC |
40,518.6400 USD |
39,237.4300 USD |
39,487.9300 USD |
39,747.3800 USD |
| 2022-04-21 |
42,221.0214 USD |
5.4167 BTC |
41,439.8900 USD |
39,833.3300 USD |
40,518.6400 USD |
40,518.6400 USD |
| 2022-04-20 |
41,712.3655 USD |
4.1067 BTC |
41,488.0900 USD |
41,000.0000 USD |
41,278.2100 USD |
41,439.8900 USD |
| 2022-04-19 |
41,017.4432 USD |
5.1158 BTC |
40,803.5800 USD |
40,600.8500 USD |
40,711.2800 USD |
41,488.0900 USD |
| 2022-04-18 |
39,588.8674 USD |
7.4462 BTC |
39,741.3100 USD |
38,649.5700 USD |
38,933.9700 USD |
40,855.1600 USD |
| 2022-04-17 |
40,391.9773 USD |
1.3478 BTC |
40,275.7100 USD |
39,888.0000 USD |
40,076.6000 USD |
40,076.6000 USD |
| 2022-04-16 |
40,493.0411 USD |
3.8414 BTC |
40,555.5900 USD |
40,055.8700 USD |
40,185.7600 USD |
40,525.9900 USD |
| 2022-04-15 |
40,135.0586 USD |
3.3482 BTC |
39,846.0100 USD |
39,816.5500 USD |
39,966.7000 USD |
40,555.5900 USD |
| 2022-04-14 |
40,619.5840 USD |
5.6370 BTC |
41,183.0100 USD |
39,557.5000 USD |
39,788.8200 USD |
39,846.0100 USD |
| 2022-04-13 |
40,564.1116 USD |
7.2264 BTC |
40,105.3100 USD |
39,619.2500 USD |
39,911.3300 USD |
41,183.0100 USD |
| 2022-04-12 |
39,973.5448 USD |
5.5742 BTC |
39,488.7600 USD |
39,321.2800 USD |
39,541.6000 USD |
40,106.4200 USD |
| 2022-04-11 |
40,724.1670 USD |
11.4117 BTC |
42,390.3200 USD |
39,275.3400 USD |
39,843.6000 USD |
39,555.0500 USD |
| 2022-04-10 |
42,519.4656 USD |
3.5297 BTC |
42,877.3500 USD |
41,905.0200 USD |
42,390.3200 USD |
42,390.3200 USD |
| 2022-04-09 |
42,495.4056 USD |
6.0597 BTC |
42,146.9400 USD |
42,146.9400 USD |
42,402.3200 USD |
42,877.3500 USD |
| 2022-04-08 |
43,164.9747 USD |
5.5721 BTC |
43,550.0000 USD |
42,146.9300 USD |
42,476.4800 USD |
42,146.9400 USD |
| 2022-04-07 |
43,480.9309 USD |
2.5597 BTC |
43,266.0500 USD |
42,755.0000 USD |
43,300.5100 USD |
43,550.0000 USD |
| 2022-04-06 |
44,296.4435 USD |
6.9386 BTC |
45,522.7200 USD |
43,266.0500 USD |
43,565.0200 USD |
43,266.0500 USD |
| 2022-04-05 |
46,226.6121 USD |
14.3165 BTC |
46,743.1800 USD |
45,575.6200 USD |
45,862.0800 USD |
45,721.9000 USD |
| 2022-04-04 |
45,870.2603 USD |
5.3463 BTC |
46,338.3300 USD |
45,177.0100 USD |
45,486.4200 USD |
46,743.1800 USD |
| 2022-04-03 |
46,590.9338 USD |
5.1948 BTC |
46,090.7700 USD |
45,682.9300 USD |
45,987.4900 USD |
46,338.3300 USD |
| 2022-04-02 |
46,375.2104 USD |
3.6575 BTC |
46,394.9700 USD |
45,892.5200 USD |
46,114.7900 USD |
46,090.7700 USD |
| 2022-04-01 |
45,595.3827 USD |
9.0702 BTC |
45,524.5400 USD |
44,373.1400 USD |
44,474.3800 USD |
46,394.9700 USD |
| 2022-03-31 |
46,314.1949 USD |
6.3866 BTC |
47,128.9200 USD |
45,514.3300 USD |
45,754.0500 USD |
45,746.3300 USD |
| 2022-03-30 |
47,005.0353 USD |
10.7298 BTC |
47,474.5500 USD |
46,655.4500 USD |
47,080.4800 USD |
47,136.7700 USD |
| 2022-03-29 |
47,598.4926 USD |
7.2374 BTC |
47,100.0000 USD |
47,095.9900 USD |
47,379.2000 USD |
47,474.5500 USD |
| 2022-03-28 |
47,359.6490 USD |
10.9173 BTC |
46,866.4400 USD |
46,744.9600 USD |
47,003.6500 USD |
47,352.7500 USD |