Crypto exchange Gemini
Market Bitcoin (BTC) / USD
Identifier on Gemini: btcrlusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-04-04 | 67,097.1900 USD | 22.6158 BTC | 66,950.7800 USD | 66,775.7700 USD | 66,870.1000 USD | 67,087.7200 USD |
| 2026-04-03 | 66,917.7300 USD | 80.9445 BTC | 66,904.1600 USD | 66,289.6400 USD | 66,695.7300 USD | 66,888.1300 USD |
| 2026-04-02 | 66,861.7500 USD | 389.5125 BTC | 68,093.3600 USD | 65,700.0000 USD | 66,226.4700 USD | 66,990.0000 USD |
| 2026-04-01 | 68,128.5900 USD | 214.1508 BTC | 68,216.1400 USD | 67,529.4800 USD | 67,854.5000 USD | 68,113.9500 USD |
| 2026-03-31 | 68,221.9200 USD | 457.8607 BTC | 66,718.3100 USD | 65,938.8800 USD | 66,404.5200 USD | 68,109.6100 USD |
| 2026-03-30 | 66,639.5100 USD | 211.4845 BTC | 65,958.0800 USD | 65,753.5000 USD | 66,587.9100 USD | 66,740.0400 USD |
| 2026-03-29 | 65,985.7300 USD | 184.8108 BTC | 66,330.8900 USD | 64,954.9600 USD | 66,423.3700 USD | 65,813.5000 USD |
| 2026-03-28 | 66,322.2900 USD | 130.5923 BTC | 66,359.9600 USD | 65,886.1000 USD | 66,196.9500 USD | 66,695.7000 USD |
| 2026-03-27 | 66,321.7700 USD | 248.5281 BTC | 68,765.4900 USD | 65,526.9900 USD | 65,873.2100 USD | 66,000.0000 USD |
| 2026-03-26 | 68,795.1400 USD | 210.9379 BTC | 71,303.4700 USD | 68,133.3300 USD | 68,547.4500 USD | 68,831.1800 USD |
| 2026-03-25 | 71,303.5100 USD | 204.8448 BTC | 70,524.5900 USD | 70,382.1800 USD | 70,718.9700 USD | 71,363.3500 USD |
| 2026-03-24 | 70,615.0400 USD | 230.2381 BTC | 70,899.9700 USD | 68,922.3900 USD | 69,484.6900 USD | 70,344.1400 USD |
| 2026-03-23 | 70,834.4500 USD | 231.4184 BTC | 67,851.5200 USD | 67,455.0000 USD | 68,135.3900 USD | 70,743.9900 USD |
| 2026-03-22 | 67,916.6900 USD | 86.2854 BTC | 68,890.1900 USD | 67,380.1500 USD | 68,215.0000 USD | 68,299.0500 USD |
| 2026-03-21 | 69,574.3800 USD | 69.5603 BTC | 70,509.8300 USD | 70,194.6300 USD | 70,354.5600 USD | 70,283.1900 USD |
| 2026-03-20 | 70,509.8300 USD | 181.1311 BTC | 69,917.5500 USD | 69,418.1000 USD | 69,993.3300 USD | 70,766.7400 USD |
| 2026-03-19 | 69,893.4800 USD | 225.0940 BTC | 71,254.4800 USD | 68,811.3700 USD | 69,633.3400 USD | 70,181.0200 USD |
| 2026-03-18 | 71,250.1700 USD | 276.9438 BTC | 73,936.8300 USD | 70,501.7900 USD | 71,298.1000 USD | 71,158.0800 USD |
| 2026-03-17 | 73,982.8100 USD | 333.9155 BTC | 74,843.9900 USD | 73,424.0200 USD | 73,944.9900 USD | 74,330.1300 USD |
| 2026-03-16 | 74,856.2700 USD | 383.8776 BTC | 72,821.1600 USD | 72,288.3600 USD | 72,838.0200 USD | 74,756.8600 USD |
| 2026-03-15 | 72,652.1800 USD | 146.0426 BTC | 71,250.0000 USD | 70,886.7400 USD | 71,051.2600 USD | 72,724.5300 USD |
| 2026-03-14 | 71,170.8000 USD | 126.4667 BTC | 70,943.5900 USD | 69,850.0000 USD | 70,594.0000 USD | 70,733.5200 USD |
| 2026-03-13 | 70,930.2700 USD | 435.8731 BTC | 70,489.3500 USD | 70,411.4500 USD | 71,184.9600 USD | 70,800.0100 USD |
| 2026-03-12 | 70,510.1200 USD | 216.2861 BTC | 70,191.3400 USD | 69,222.3100 USD | 69,556.4600 USD | 70,159.0000 USD |
| 2026-03-11 | 70,208.7500 USD | 292.9943 BTC | 69,963.3300 USD | 68,985.3600 USD | 69,689.2700 USD | 70,351.0000 USD |
| 2026-03-10 | 69,907.3600 USD | 420.9954 BTC | 68,431.0900 USD | 68,395.9300 USD | 69,306.9500 USD | 69,709.5900 USD |
| 2026-03-09 | 68,463.7400 USD | 422.6574 BTC | 65,990.1000 USD | 65,821.3400 USD | 66,682.4800 USD | 68,653.9800 USD |
| 2026-03-08 | 66,073.8900 USD | 162.9515 BTC | 67,253.7000 USD | 65,640.0800 USD | 66,990.7300 USD | 66,224.4000 USD |
| 2026-03-07 | 67,255.5600 USD | 74.0363 BTC | 68,118.7600 USD | 66,958.2600 USD | 67,428.7700 USD | 67,249.0000 USD |
| 2026-03-06 | 68,192.0300 USD | 200.0581 BTC | 70,880.5900 USD | 67,750.0000 USD | 68,272.5500 USD | 68,337.9500 USD |
| 2026-03-05 | 70,868.8100 USD | 330.1559 BTC | 72,679.3300 USD | 70,656.1000 USD | 71,096.5000 USD | 71,235.2000 USD |
| 2026-03-04 | 71,352.7451 USD | 645.0589 BTC | 68,298.1800 USD | 67,404.0000 USD | 67,934.0000 USD | 72,679.3300 USD |
| 2026-03-03 | 67,860.6366 USD | 344.2309 BTC | 68,811.5000 USD | 66,185.4000 USD | 66,998.1500 USD | 68,298.1800 USD |
| 2026-03-02 | 67,947.9837 USD | 462.9153 BTC | 65,754.6000 USD | 65,073.6000 USD | 66,112.0000 USD | 68,811.5000 USD |
| 2026-03-01 | 66,632.2161 USD | 285.7958 BTC | 66,998.3900 USD | 65,043.0600 USD | 65,738.1500 USD | 65,754.6000 USD |
| 2026-02-28 | 65,429.6622 USD | 255.5211 BTC | 65,857.4900 USD | 63,039.5700 USD | 63,873.4200 USD | 66,998.3900 USD |
| 2026-02-27 | 66,306.1895 USD | 295.9332 BTC | 67,486.4800 USD | 64,980.0000 USD | 65,435.8500 USD | 65,857.4900 USD |
| 2026-02-26 | 67,657.0499 USD | 307.0561 BTC | 67,999.9100 USD | 66,570.0000 USD | 67,007.7800 USD | 67,486.4800 USD |
| 2026-02-25 | 67,102.1910 USD | 340.5124 BTC | 64,045.0000 USD | 63,922.0700 USD | 64,320.0000 USD | 67,999.9100 USD |
| 2026-02-24 | 63,766.4098 USD | 478.6082 BTC | 64,627.4900 USD | 62,512.0000 USD | 63,095.7400 USD | 64,045.0000 USD |
| 2026-02-23 | 65,223.5533 USD | 431.5722 BTC | 67,607.5300 USD | 63,873.3800 USD | 64,454.6400 USD | 64,627.4900 USD |
| 2026-02-22 | 67,737.4010 USD | 73.8609 BTC | 67,982.2300 USD | 67,188.0000 USD | 67,432.9700 USD | 67,607.5300 USD |
| 2026-02-21 | 68,143.8288 USD | 161.9633 BTC | 68,000.0100 USD | 67,538.0000 USD | 67,598.3700 USD | 67,982.2300 USD |
| 2026-02-20 | 67,577.6382 USD | 290.6411 BTC | 66,939.9000 USD | 66,470.0000 USD | 67,280.9300 USD | 68,000.0100 USD |
| 2026-02-19 | 66,540.5454 USD | 247.4214 BTC | 66,422.6000 USD | 65,618.8700 USD | 66,478.5100 USD | 66,939.9000 USD |
| 2026-02-18 | 67,023.9572 USD | 214.0674 BTC | 67,468.2200 USD | 65,850.0000 USD | 66,430.7000 USD | 66,422.6000 USD |
| 2026-02-17 | 67,719.0621 USD | 246.2163 BTC | 68,858.7000 USD | 66,600.0000 USD | 67,362.8100 USD | 67,468.2200 USD |
| 2026-02-16 | 68,489.5416 USD | 180.6829 BTC | 68,786.3300 USD | 67,265.8500 USD | 67,905.3900 USD | 68,858.7000 USD |
| 2026-02-15 | 69,358.4033 USD | 219.0639 BTC | 69,768.7500 USD | 68,047.2300 USD | 68,495.4200 USD | 68,786.3300 USD |
| 2026-02-14 | 69,680.4545 USD | 302.7213 BTC | 68,826.8000 USD | 68,702.0800 USD | 68,873.8100 USD | 69,768.7500 USD |
12