Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-24 |
76,687.5000 USD |
20.3228 BTC |
76,659.7000 USD |
76,547.0000 USD |
76,829.7900 USD |
76,735.8200 USD |
| 2026-05-23 |
76,692.9000 USD |
130.6599 BTC |
75,449.5100 USD |
74,200.0000 USD |
74,664.9000 USD |
76,495.2200 USD |
| 2026-05-22 |
75,382.8700 USD |
135.5917 BTC |
77,557.0700 USD |
75,484.9400 USD |
75,898.0100 USD |
75,657.9700 USD |
| 2026-05-21 |
77,550.2500 USD |
142.0204 BTC |
77,486.8400 USD |
76,635.8600 USD |
77,155.9600 USD |
77,550.3200 USD |
| 2026-05-20 |
77,468.0700 USD |
148.5874 BTC |
76,769.3600 USD |
76,437.6400 USD |
76,742.8000 USD |
77,438.0300 USD |
| 2026-05-19 |
76,769.3500 USD |
121.9832 BTC |
76,952.8700 USD |
76,070.9000 USD |
76,618.0300 USD |
76,655.8800 USD |
| 2026-05-18 |
76,955.6800 USD |
196.9324 BTC |
77,407.1700 USD |
76,006.2400 USD |
76,423.4800 USD |
77,027.4500 USD |
| 2026-05-17 |
77,426.7600 USD |
73.9280 BTC |
78,113.7500 USD |
77,699.4700 USD |
77,916.6800 USD |
77,949.8600 USD |
| 2026-05-16 |
78,114.2200 USD |
118.6946 BTC |
79,064.2600 USD |
77,626.9500 USD |
77,993.9900 USD |
78,156.9200 USD |
| 2026-05-15 |
79,068.9200 USD |
214.7474 BTC |
81,085.4000 USD |
78,616.0000 USD |
79,108.7900 USD |
79,073.0100 USD |
| 2026-05-14 |
81,092.9800 USD |
153.3473 BTC |
79,290.6000 USD |
78,898.2900 USD |
79,427.6400 USD |
81,443.9900 USD |
| 2026-05-13 |
79,272.6700 USD |
117.0799 BTC |
80,489.3400 USD |
78,696.0000 USD |
79,190.4800 USD |
79,401.7900 USD |
| 2026-05-12 |
80,459.9100 USD |
100.6882 BTC |
81,727.1300 USD |
79,839.5600 USD |
80,381.5500 USD |
80,642.3900 USD |
| 2026-05-11 |
81,731.2900 USD |
118.5126 BTC |
82,191.0200 USD |
80,413.4900 USD |
80,824.6200 USD |
81,816.2400 USD |
| 2026-05-10 |
82,154.7400 USD |
77.8226 BTC |
80,673.0000 USD |
80,300.0000 USD |
80,672.3100 USD |
82,044.4000 USD |
| 2026-05-09 |
80,693.3200 USD |
37.2835 BTC |
80,196.8600 USD |
80,135.2000 USD |
80,249.3600 USD |
80,758.5700 USD |
| 2026-05-08 |
80,173.7700 USD |
156.3059 BTC |
80,015.5500 USD |
79,203.0900 USD |
79,636.8000 USD |
80,273.6500 USD |
| 2026-05-07 |
80,051.6000 USD |
154.9779 BTC |
81,438.0200 USD |
79,504.3300 USD |
79,925.1900 USD |
79,912.6900 USD |
| 2026-05-06 |
81,414.4500 USD |
250.6018 BTC |
80,905.4800 USD |
80,758.2700 USD |
81,251.7900 USD |
81,356.0200 USD |
| 2026-05-05 |
80,917.1500 USD |
277.9339 BTC |
79,830.0000 USD |
79,794.0000 USD |
80,178.7900 USD |
81,121.2300 USD |
| 2026-05-04 |
79,836.1900 USD |
267.3917 BTC |
78,552.9600 USD |
78,222.0000 USD |
78,555.7000 USD |
80,057.7500 USD |
| 2026-05-03 |
78,563.5200 USD |
56.8320 BTC |
78,683.7300 USD |
78,085.1600 USD |
78,212.8400 USD |
79,170.6700 USD |
| 2026-05-02 |
78,688.0400 USD |
52.8039 BTC |
78,226.4100 USD |
78,043.5900 USD |
78,243.3000 USD |
78,829.2700 USD |
| 2026-05-01 |
78,176.6200 USD |
216.5288 BTC |
76,296.1800 USD |
76,296.1800 USD |
76,535.0000 USD |
78,147.9500 USD |
| 2026-04-30 |
76,324.2300 USD |
98.2617 BTC |
75,751.9600 USD |
75,364.8800 USD |
75,724.0900 USD |
76,213.2000 USD |
| 2026-04-29 |
75,803.2100 USD |
149.0494 BTC |
76,336.2500 USD |
74,924.3200 USD |
75,550.0000 USD |
75,903.5600 USD |
| 2026-04-28 |
76,336.5900 USD |
133.6477 BTC |
77,364.0700 USD |
75,663.0000 USD |
76,068.7200 USD |
76,238.2400 USD |
| 2026-04-27 |
77,226.6600 USD |
183.6321 BTC |
78,645.0900 USD |
76,465.8200 USD |
76,854.3800 USD |
77,060.0200 USD |
| 2026-04-26 |
78,771.8300 USD |
79.9299 BTC |
77,651.4700 USD |
77,350.7500 USD |
77,566.7300 USD |
78,373.7400 USD |
| 2026-04-25 |
77,640.8100 USD |
47.7979 BTC |
77,458.5600 USD |
77,192.5000 USD |
77,371.2600 USD |
77,585.1200 USD |
| 2026-04-24 |
77,450.5800 USD |
160.0177 BTC |
78,272.5600 USD |
77,314.6000 USD |
77,646.0100 USD |
77,358.9100 USD |
| 2026-04-23 |
78,302.7200 USD |
152.8311 BTC |
78,220.1400 USD |
77,005.0000 USD |
77,735.7700 USD |
78,257.1700 USD |
| 2026-04-22 |
78,269.5100 USD |
240.3411 BTC |
76,347.4500 USD |
76,160.0000 USD |
76,439.6200 USD |
78,654.5200 USD |
| 2026-04-21 |
76,346.5600 USD |
120.3970 BTC |
75,891.1600 USD |
74,850.0000 USD |
75,665.0300 USD |
75,665.0300 USD |
| 2026-04-20 |
75,881.2300 USD |
144.4824 BTC |
73,832.6400 USD |
73,777.7700 USD |
74,378.6400 USD |
76,007.7700 USD |
| 2026-04-19 |
73,974.0000 USD |
88.8266 BTC |
75,736.9400 USD |
73,793.7800 USD |
74,468.8600 USD |
74,110.2000 USD |
| 2026-04-18 |
75,789.7700 USD |
95.2811 BTC |
77,138.6000 USD |
75,510.0000 USD |
75,827.8600 USD |
75,864.5200 USD |
| 2026-04-17 |
77,164.6400 USD |
341.9788 BTC |
75,174.0200 USD |
74,577.0000 USD |
74,810.0000 USD |
77,341.2900 USD |
| 2026-04-16 |
75,079.3000 USD |
374.7345 BTC |
74,816.5300 USD |
73,264.0000 USD |
74,206.2600 USD |
74,893.2900 USD |
| 2026-04-15 |
74,832.4300 USD |
286.7202 BTC |
74,180.9800 USD |
73,561.9500 USD |
74,048.7300 USD |
74,988.9900 USD |
| 2026-04-14 |
74,115.0500 USD |
479.2094 BTC |
74,447.7800 USD |
73,888.3300 USD |
74,347.7900 USD |
74,068.6600 USD |
| 2026-04-13 |
74,511.2400 USD |
403.2986 BTC |
70,736.4000 USD |
70,593.9400 USD |
70,856.9000 USD |
74,653.6300 USD |
| 2026-04-12 |
70,792.1100 USD |
277.9677 BTC |
73,075.0800 USD |
70,522.4400 USD |
70,958.6600 USD |
70,919.9700 USD |
| 2026-04-11 |
73,139.7200 USD |
272.0517 BTC |
72,975.0000 USD |
72,557.7300 USD |
72,800.0000 USD |
73,404.3800 USD |
| 2026-04-10 |
72,968.9300 USD |
257.6992 BTC |
71,794.3000 USD |
71,431.8400 USD |
71,761.6600 USD |
72,900.0000 USD |
| 2026-04-09 |
71,756.1400 USD |
295.0530 BTC |
71,079.1200 USD |
70,490.2200 USD |
70,957.0600 USD |
71,971.6400 USD |
| 2026-04-08 |
71,173.2300 USD |
306.3074 BTC |
71,917.7700 USD |
70,696.9100 USD |
71,348.0200 USD |
71,069.2500 USD |
| 2026-04-07 |
71,891.9800 USD |
356.6578 BTC |
68,854.6600 USD |
67,729.0600 USD |
68,245.7400 USD |
71,499.0000 USD |
| 2026-04-06 |
68,848.0100 USD |
258.8391 BTC |
68,982.2000 USD |
68,760.0000 USD |
69,090.5800 USD |
68,825.5200 USD |
| 2026-04-05 |
68,971.9100 USD |
135.5105 BTC |
67,288.8300 USD |
66,610.8500 USD |
66,886.8400 USD |
68,326.4700 USD |