Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
29,546.2449 USD |
499.9660 BTC |
29,411.0100 USD |
29,213.4000 USD |
29,330.3100 USD |
30,098.6100 USD |
| 2022-05-21 |
29,316.0393 USD |
343.2924 BTC |
29,165.7400 USD |
28,922.0000 USD |
29,231.3600 USD |
29,417.2300 USD |
| 2022-05-20 |
29,552.5018 USD |
1,418.0821 BTC |
30,287.1500 USD |
28,700.0000 USD |
28,975.0400 USD |
29,262.8400 USD |
| 2022-05-19 |
29,674.5148 USD |
1,538.0108 BTC |
28,669.6200 USD |
28,645.7200 USD |
29,002.6800 USD |
30,348.4200 USD |
| 2022-05-18 |
29,333.0326 USD |
1,607.9972 BTC |
30,412.6400 USD |
28,650.0100 USD |
29,059.0800 USD |
28,733.6800 USD |
| 2022-05-17 |
30,132.2475 USD |
1,421.1666 BTC |
29,832.5400 USD |
29,428.6000 USD |
30,105.9800 USD |
30,472.8800 USD |
| 2022-05-16 |
29,893.9403 USD |
1,487.6155 BTC |
31,291.1600 USD |
29,069.9700 USD |
29,692.5700 USD |
29,851.1700 USD |
| 2022-05-15 |
30,310.0218 USD |
1,097.3159 BTC |
30,039.9200 USD |
29,447.8200 USD |
29,738.0500 USD |
31,195.0400 USD |
| 2022-05-14 |
29,370.8476 USD |
944.3800 BTC |
29,242.4100 USD |
28,588.5200 USD |
28,918.3700 USD |
30,051.5300 USD |
| 2022-05-13 |
30,076.4605 USD |
2,571.6406 BTC |
28,930.4900 USD |
28,683.8200 USD |
29,516.6900 USD |
29,253.2400 USD |
| 2022-05-12 |
28,065.6109 USD |
7,604.5496 BTC |
28,998.4600 USD |
25,390.1100 USD |
27,522.4700 USD |
29,030.1100 USD |
| 2022-05-11 |
29,956.5185 USD |
6,170.1728 BTC |
31,002.9800 USD |
27,717.0000 USD |
28,985.2400 USD |
28,804.9900 USD |
| 2022-05-10 |
31,235.8252 USD |
3,802.8474 BTC |
30,069.6200 USD |
29,746.4100 USD |
30,931.0500 USD |
30,908.5500 USD |
| 2022-05-09 |
31,934.0669 USD |
4,706.1664 BTC |
34,032.6100 USD |
30,306.4000 USD |
31,109.5200 USD |
31,022.4100 USD |
| 2022-05-08 |
34,443.7719 USD |
1,264.8073 BTC |
35,460.5200 USD |
33,717.7300 USD |
34,274.2700 USD |
34,052.0900 USD |
| 2022-05-07 |
35,522.5613 USD |
600.8693 BTC |
36,005.2200 USD |
34,800.0000 USD |
35,300.0000 USD |
35,403.5900 USD |
| 2022-05-06 |
36,014.2676 USD |
1,453.4685 BTC |
36,552.7500 USD |
35,253.8600 USD |
36,030.9000 USD |
36,059.5800 USD |
| 2022-05-05 |
37,373.7040 USD |
2,049.5870 BTC |
39,682.5500 USD |
35,600.0000 USD |
36,398.3800 USD |
36,491.1900 USD |
| 2022-05-04 |
39,177.0277 USD |
1,034.9509 BTC |
37,725.6400 USD |
37,667.8900 USD |
37,916.4400 USD |
39,618.8700 USD |
| 2022-05-03 |
38,229.5027 USD |
1,272.8937 BTC |
38,515.2100 USD |
37,516.7800 USD |
37,764.2000 USD |
37,730.0100 USD |
| 2022-05-02 |
38,693.5872 USD |
934.2893 BTC |
38,481.6900 USD |
38,051.6000 USD |
38,440.5700 USD |
38,542.5400 USD |
| 2022-05-01 |
38,035.9949 USD |
533.4648 BTC |
37,650.4500 USD |
37,412.5400 USD |
37,838.0400 USD |
38,495.6100 USD |
| 2022-04-30 |
38,334.6077 USD |
346.9292 BTC |
38,582.2900 USD |
37,588.1200 USD |
38,268.9900 USD |
37,707.2700 USD |
| 2022-04-29 |
38,912.8373 USD |
793.5136 BTC |
39,745.3600 USD |
38,158.9000 USD |
38,575.7900 USD |
38,623.3500 USD |
| 2022-04-28 |
39,710.1934 USD |
945.1804 BTC |
39,254.3500 USD |
38,810.1500 USD |
39,390.0000 USD |
39,742.5900 USD |
| 2022-04-27 |
38,861.2224 USD |
742.0334 BTC |
38,120.7100 USD |
37,894.5100 USD |
38,264.5900 USD |
39,249.8700 USD |
| 2022-04-26 |
38,954.6067 USD |
1,267.5617 BTC |
40,443.3700 USD |
37,697.4200 USD |
38,270.4800 USD |
38,077.1800 USD |
| 2022-04-25 |
39,307.5948 USD |
1,434.3466 BTC |
39,462.8800 USD |
38,221.8700 USD |
38,576.0000 USD |
40,516.3200 USD |
| 2022-04-24 |
39,518.3778 USD |
399.7991 BTC |
39,440.3100 USD |
38,980.1600 USD |
39,537.1200 USD |
39,523.1700 USD |
| 2022-04-23 |
39,649.5206 USD |
502.2841 BTC |
39,722.6900 USD |
39,299.8200 USD |
39,565.5500 USD |
39,439.9200 USD |
| 2022-04-22 |
39,935.3517 USD |
1,034.2333 BTC |
40,488.9200 USD |
39,189.8100 USD |
39,535.1700 USD |
39,781.4500 USD |
| 2022-04-21 |
41,682.5749 USD |
1,086.4937 BTC |
41,377.2800 USD |
39,795.9100 USD |
40,551.0200 USD |
40,542.9100 USD |
| 2022-04-20 |
41,578.3253 USD |
693.9051 BTC |
41,499.5900 USD |
40,904.7300 USD |
41,264.5000 USD |
41,394.5700 USD |
| 2022-04-19 |
41,202.0586 USD |
712.2787 BTC |
40,808.4900 USD |
40,590.8400 USD |
40,757.4600 USD |
41,517.9300 USD |
| 2022-04-18 |
39,863.0920 USD |
1,560.4233 BTC |
39,694.5900 USD |
38,559.1900 USD |
38,995.8700 USD |
40,833.0700 USD |
| 2022-04-17 |
40,237.4343 USD |
235.6852 BTC |
40,393.7300 USD |
39,864.8100 USD |
40,001.5500 USD |
39,922.0500 USD |
| 2022-04-16 |
40,367.0129 USD |
292.1312 BTC |
40,566.7400 USD |
40,018.6100 USD |
40,214.3700 USD |
40,456.7500 USD |
| 2022-04-15 |
40,298.0567 USD |
691.8779 BTC |
39,944.7500 USD |
39,784.0000 USD |
39,990.8600 USD |
40,588.0500 USD |
| 2022-04-14 |
40,337.9668 USD |
927.5806 BTC |
41,134.3900 USD |
39,563.7700 USD |
39,851.2000 USD |
39,912.9700 USD |
| 2022-04-13 |
40,674.2258 USD |
1,155.9179 BTC |
40,086.8200 USD |
39,600.0000 USD |
39,943.7000 USD |
41,134.3900 USD |
| 2022-04-12 |
40,050.4484 USD |
1,342.3104 BTC |
39,533.3300 USD |
39,271.8400 USD |
39,554.4500 USD |
40,151.3500 USD |
| 2022-04-11 |
40,713.4798 USD |
1,694.9470 BTC |
42,163.6900 USD |
39,215.0000 USD |
39,843.2000 USD |
39,412.7900 USD |
| 2022-04-10 |
42,606.7845 USD |
416.0697 BTC |
42,772.4300 USD |
41,899.7700 USD |
42,400.0000 USD |
42,280.2900 USD |
| 2022-04-09 |
42,431.7387 USD |
364.3228 BTC |
42,291.7300 USD |
42,133.0500 USD |
42,443.1900 USD |
42,680.5800 USD |
| 2022-04-08 |
43,105.5398 USD |
1,016.6188 BTC |
43,471.0000 USD |
42,104.9200 USD |
42,375.6300 USD |
42,294.5800 USD |
| 2022-04-07 |
43,418.4577 USD |
869.7671 BTC |
43,189.3400 USD |
42,750.0000 USD |
43,401.0300 USD |
43,459.9000 USD |
| 2022-04-06 |
44,273.5143 USD |
1,658.8590 BTC |
45,504.8600 USD |
43,123.0000 USD |
43,622.0300 USD |
43,166.2600 USD |
| 2022-04-05 |
46,217.1466 USD |
816.7202 BTC |
46,596.9700 USD |
45,488.8800 USD |
45,906.3800 USD |
45,658.8000 USD |
| 2022-04-04 |
45,912.4577 USD |
1,172.0415 BTC |
46,416.8400 USD |
45,123.9000 USD |
45,555.5500 USD |
46,641.9000 USD |
| 2022-04-03 |
46,492.4068 USD |
453.2734 BTC |
45,810.7000 USD |
45,565.4800 USD |
45,979.3500 USD |
46,446.5100 USD |