Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
51,234.6155 USD |
760.6733 BTC |
50,809.1500 USD |
50,470.3200 USD |
50,796.6400 USD |
50,655.4400 USD |
| 2021-12-26 |
50,227.8142 USD |
567.6622 BTC |
50,454.8100 USD |
49,460.6600 USD |
49,924.6400 USD |
50,782.4600 USD |
| 2021-12-25 |
50,805.7722 USD |
277.9995 BTC |
50,820.8700 USD |
50,204.1100 USD |
50,682.7700 USD |
50,573.6800 USD |
| 2021-12-24 |
51,109.5643 USD |
668.2568 BTC |
50,842.9000 USD |
50,461.0800 USD |
50,906.3200 USD |
50,810.5900 USD |
| 2021-12-23 |
49,653.8876 USD |
924.4781 BTC |
48,619.6300 USD |
48,063.3600 USD |
48,366.2000 USD |
50,676.1600 USD |
| 2021-12-22 |
49,014.5057 USD |
831.8895 BTC |
48,928.4900 USD |
48,459.1700 USD |
48,783.5800 USD |
48,567.9400 USD |
| 2021-12-21 |
48,421.9291 USD |
1,214.3327 BTC |
46,919.5300 USD |
46,666.7400 USD |
46,993.5500 USD |
49,047.5100 USD |
| 2021-12-20 |
46,458.3922 USD |
878.0907 BTC |
46,704.6200 USD |
45,579.1800 USD |
46,000.0000 USD |
47,004.3400 USD |
| 2021-12-19 |
47,287.4635 USD |
609.1673 BTC |
46,866.9000 USD |
46,452.3300 USD |
46,832.4000 USD |
46,888.8800 USD |
| 2021-12-18 |
46,465.3301 USD |
593.6687 BTC |
46,160.1300 USD |
45,532.1900 USD |
45,976.7400 USD |
46,868.5100 USD |
| 2021-12-17 |
46,870.8272 USD |
1,360.6551 BTC |
47,645.4600 USD |
45,463.9600 USD |
46,583.8700 USD |
46,441.2900 USD |
| 2021-12-16 |
48,511.5600 USD |
735.8850 BTC |
48,894.8700 USD |
47,540.0300 USD |
47,829.0800 USD |
47,583.5200 USD |
| 2021-12-15 |
48,240.6683 USD |
1,656.9640 BTC |
48,384.5200 USD |
46,539.0000 USD |
47,043.6300 USD |
48,774.1500 USD |
| 2021-12-14 |
47,244.8047 USD |
1,053.8723 BTC |
46,715.3800 USD |
46,320.1400 USD |
46,877.8200 USD |
48,201.3700 USD |
| 2021-12-13 |
47,472.3636 USD |
1,733.1036 BTC |
50,110.3000 USD |
45,618.8400 USD |
46,926.0200 USD |
46,780.5500 USD |
| 2021-12-12 |
49,750.2412 USD |
678.7153 BTC |
49,402.3000 USD |
48,680.0000 USD |
48,971.7900 USD |
50,093.8000 USD |
| 2021-12-11 |
48,321.7450 USD |
769.0842 BTC |
47,156.0400 USD |
46,759.2000 USD |
48,185.8900 USD |
49,225.4100 USD |
| 2021-12-10 |
48,075.6121 USD |
701.6243 BTC |
47,586.3100 USD |
47,362.3900 USD |
47,818.5800 USD |
47,399.9700 USD |
| 2021-12-09 |
48,712.5780 USD |
1,645.6469 BTC |
50,515.0100 USD |
47,335.2000 USD |
47,728.1100 USD |
47,924.2200 USD |
| 2021-12-08 |
50,229.5793 USD |
1,090.4512 BTC |
50,639.0000 USD |
48,669.6800 USD |
49,343.1000 USD |
50,434.0600 USD |
| 2021-12-07 |
51,019.7830 USD |
1,383.1176 BTC |
50,525.0500 USD |
50,086.0000 USD |
50,660.0500 USD |
50,603.5500 USD |
| 2021-12-06 |
48,949.9729 USD |
2,544.6021 BTC |
49,477.2500 USD |
47,165.6500 USD |
47,851.7800 USD |
50,537.6900 USD |
| 2021-12-05 |
49,120.0316 USD |
3,256.8047 BTC |
49,238.7000 USD |
47,844.0300 USD |
48,816.4900 USD |
49,297.4100 USD |
| 2021-12-04 |
48,083.2012 USD |
5,407.8620 BTC |
53,647.4700 USD |
42,074.6200 USD |
47,479.1500 USD |
49,080.9200 USD |
| 2021-12-03 |
54,599.1617 USD |
1,647.8968 BTC |
56,529.1600 USD |
51,619.3000 USD |
53,770.3700 USD |
53,759.7000 USD |
| 2021-12-02 |
56,745.1829 USD |
1,312.2607 BTC |
57,250.2100 USD |
55,860.0200 USD |
56,613.2200 USD |
56,533.0800 USD |
| 2021-12-01 |
57,452.5363 USD |
1,377.6870 BTC |
56,936.0200 USD |
56,471.5500 USD |
57,051.8100 USD |
57,243.4900 USD |
| 2021-11-30 |
57,489.6275 USD |
1,355.5179 BTC |
57,841.7800 USD |
55,930.2500 USD |
56,613.1100 USD |
57,091.5100 USD |
| 2021-11-29 |
57,675.5932 USD |
1,115.8757 BTC |
57,335.3700 USD |
56,734.4900 USD |
57,163.8900 USD |
57,878.3800 USD |
| 2021-11-28 |
54,766.5942 USD |
696.9139 BTC |
54,784.0100 USD |
53,333.3300 USD |
54,201.0000 USD |
57,296.6200 USD |
| 2021-11-27 |
54,550.0047 USD |
625.0639 BTC |
53,810.0300 USD |
53,637.8400 USD |
54,365.1400 USD |
54,677.4000 USD |
| 2021-11-26 |
55,032.9200 USD |
2,703.0583 BTC |
58,977.6900 USD |
53,529.0000 USD |
54,231.5100 USD |
53,653.5000 USD |
| 2021-11-25 |
58,436.1756 USD |
611.5924 BTC |
57,170.3100 USD |
57,051.7600 USD |
57,320.5600 USD |
58,960.3400 USD |
| 2021-11-24 |
56,762.7291 USD |
1,249.1132 BTC |
57,575.4800 USD |
55,899.0000 USD |
56,334.4700 USD |
57,050.0000 USD |
| 2021-11-23 |
57,050.9796 USD |
1,442.3608 BTC |
56,353.2300 USD |
55,384.0000 USD |
56,409.1700 USD |
57,698.7900 USD |
| 2021-11-22 |
57,470.0904 USD |
1,503.0364 BTC |
58,668.8300 USD |
55,648.5300 USD |
56,395.3400 USD |
56,357.5000 USD |
| 2021-11-21 |
59,223.0238 USD |
588.8437 BTC |
59,770.4700 USD |
58,557.4500 USD |
58,993.4000 USD |
58,613.3000 USD |
| 2021-11-20 |
58,714.0354 USD |
842.4163 BTC |
58,121.9900 USD |
57,442.0000 USD |
57,941.9200 USD |
59,780.7600 USD |
| 2021-11-19 |
56,926.2719 USD |
2,337.5545 BTC |
56,911.8700 USD |
53,760.0000 USD |
56,230.3000 USD |
58,020.6000 USD |
| 2021-11-18 |
58,471.8590 USD |
3,181.2296 BTC |
60,355.3300 USD |
56,500.0000 USD |
57,014.1600 USD |
56,891.0900 USD |
| 2021-11-17 |
59,810.5036 USD |
1,988.5234 BTC |
60,121.6600 USD |
58,434.8000 USD |
59,517.8200 USD |
60,135.0000 USD |
| 2021-11-16 |
60,758.3998 USD |
3,013.5789 BTC |
63,623.1700 USD |
58,614.2100 USD |
60,285.7000 USD |
60,407.9600 USD |
| 2021-11-15 |
64,754.4322 USD |
1,088.4278 BTC |
65,499.9900 USD |
63,363.0000 USD |
63,999.0200 USD |
63,623.1700 USD |
| 2021-11-14 |
64,385.5672 USD |
383.1910 BTC |
64,417.2100 USD |
63,602.2000 USD |
64,207.0000 USD |
64,977.4200 USD |
| 2021-11-13 |
64,154.7983 USD |
318.0742 BTC |
64,154.0000 USD |
63,409.4900 USD |
63,746.4600 USD |
64,428.4900 USD |
| 2021-11-12 |
64,009.1169 USD |
1,650.1994 BTC |
64,833.9600 USD |
62,875.0000 USD |
63,192.2400 USD |
64,335.5300 USD |
| 2021-11-11 |
64,791.3496 USD |
1,342.8584 BTC |
64,942.4200 USD |
64,137.8800 USD |
64,771.8900 USD |
64,845.2800 USD |
| 2021-11-10 |
66,570.0635 USD |
2,523.3171 BTC |
66,948.1100 USD |
62,927.9700 USD |
65,148.8900 USD |
64,943.5000 USD |
| 2021-11-09 |
67,478.8557 USD |
1,382.4020 BTC |
67,552.2100 USD |
66,262.4800 USD |
66,824.2500 USD |
66,997.8100 USD |
| 2021-11-08 |
65,755.9159 USD |
1,557.4771 BTC |
63,324.1400 USD |
63,323.5500 USD |
65,052.2500 USD |
67,650.0000 USD |