Crypto exchange Gemini

Market Bitcoin (BTC) / USD

Identifier on Gemini: btcusd
Date Price Volume Open Low High Close
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
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