Crypto exchange Gemini

Market Bitcoin (BTC) / USD

Identifier on Gemini: btcusd
Date Price Volume Open Low High Close
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
2022-04-02 46,472.8296 USD 502.6068 BTC 46,316.4100 USD 45,663.9800 USD 46,159.2100 USD 45,882.1000 USD
2022-04-01 45,684.6140 USD 991.4684 BTC 45,537.6700 USD 44,248.0000 USD 44,600.0000 USD 46,266.5500 USD
2022-03-31 46,441.8523 USD 828.2164 BTC 47,072.6500 USD 45,528.8300 USD 45,819.6600 USD 45,645.9000 USD
2022-03-30 47,165.2202 USD 685.9289 BTC 47,462.8500 USD 46,546.1500 USD 47,103.6400 USD 47,109.9800 USD
2022-03-29 47,617.8083 USD 837.3755 BTC 47,127.9200 USD 46,993.4200 USD 47,408.0300 USD 47,459.1500 USD
2022-03-28 47,481.2027 USD 1,224.5775 BTC 46,857.0900 USD 46,683.7500 USD 46,963.8600 USD 47,272.1200 USD
2022-03-27 45,669.6410 USD 844.4429 BTC 44,548.2600 USD 44,461.3700 USD 44,605.7800 USD 46,830.8700 USD
2022-03-26 44,405.9372 USD 240.8261 BTC 44,334.0700 USD 44,098.7100 USD 44,316.8400 USD 44,560.1400 USD
2022-03-25 44,473.4994 USD 1,035.1606 BTC 44,008.1500 USD 43,596.0300 USD 44,012.5500 USD 44,315.9700 USD
2022-03-24 43,417.2018 USD 1,248.3414 BTC 42,906.7800 USD 42,616.5100 USD 42,990.9700 USD 44,009.0400 USD
2022-03-23 42,313.0412 USD 943.0730 BTC 42,380.9000 USD 41,777.0000 USD 42,079.7700 USD 42,942.5600 USD
2022-03-22 42,544.1222 USD 1,612.3240 BTC 41,035.2900 USD 40,897.3400 USD 41,196.9400 USD 42,346.0500 USD
2022-03-21 41,070.8036 USD 701.7199 BTC 41,291.2400 USD 40,529.0700 USD 40,940.3700 USD 41,084.1700 USD
2022-03-20 41,516.4586 USD 332.0529 BTC 42,227.0700 USD 40,934.6300 USD 41,251.4400 USD 41,231.9800 USD
2022-03-19 41,913.4227 USD 398.1191 BTC 41,785.5800 USD 41,547.6700 USD 41,732.0000 USD 42,177.2500 USD
2022-03-18 41,161.8624 USD 993.7036 BTC 40,948.0800 USD 40,179.6800 USD 40,456.7600 USD 41,851.0200 USD
2022-03-17 40,915.7473 USD 921.4307 BTC 41,143.2800 USD 40,532.7500 USD 40,813.4000 USD 40,957.0900 USD
2022-03-16 40,343.6603 USD 2,539.8590 BTC 39,320.1600 USD 38,860.8800 USD 39,214.0600 USD 41,132.9100 USD
2022-03-15 39,140.4202 USD 846.2959 BTC 39,665.4300 USD 38,110.2300 USD 38,475.9900 USD 39,389.0700 USD
2022-03-14 38,771.3955 USD 936.9521 BTC 37,791.3100 USD 37,578.0900 USD 37,886.8400 USD 39,586.4500 USD
2022-03-13 38,513.3744 USD 477.9699 BTC 38,816.7000 USD 37,599.0000 USD 37,905.7800 USD 37,797.0800 USD
2022-03-12 39,093.1522 USD 341.8903 BTC 38,747.4700 USD 38,665.9200 USD 39,090.1900 USD 38,911.6600 USD
2022-03-11 38,981.7914 USD 1,105.0244 BTC 39,438.2200 USD 38,254.5000 USD 38,739.4800 USD 38,782.4300 USD