Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
17,018.6136 USD |
803.9114 BTC |
17,167.0300 USD |
16,900.0000 USD |
16,988.6900 USD |
16,960.8900 USD |
| 2022-11-30 |
16,916.9913 USD |
873.1327 BTC |
16,435.0100 USD |
16,434.0000 USD |
16,859.2400 USD |
17,195.5800 USD |
| 2022-11-29 |
16,403.3948 USD |
438.5807 BTC |
16,212.3900 USD |
16,098.3400 USD |
16,219.2300 USD |
16,450.0100 USD |
| 2022-11-28 |
16,195.6028 USD |
548.7789 BTC |
16,431.6600 USD |
16,005.0000 USD |
16,183.7500 USD |
16,221.1800 USD |
| 2022-11-27 |
16,549.0847 USD |
398.5851 BTC |
16,454.1000 USD |
16,409.7900 USD |
16,497.8000 USD |
16,428.1500 USD |
| 2022-11-26 |
16,556.6078 USD |
391.2709 BTC |
16,500.3100 USD |
16,428.0100 USD |
16,509.6000 USD |
16,455.0700 USD |
| 2022-11-25 |
16,507.7849 USD |
437.2516 BTC |
16,577.3300 USD |
16,341.9000 USD |
16,415.1800 USD |
16,533.7500 USD |
| 2022-11-24 |
16,592.8770 USD |
437.0606 BTC |
16,600.3800 USD |
16,450.0000 USD |
16,569.2900 USD |
16,558.9200 USD |
| 2022-11-23 |
16,466.4064 USD |
842.9604 BTC |
16,192.0500 USD |
16,143.6900 USD |
16,216.4400 USD |
16,600.0000 USD |
| 2022-11-22 |
16,004.8688 USD |
778.9756 BTC |
15,757.0500 USD |
15,602.7000 USD |
15,744.8200 USD |
16,172.4600 USD |
| 2022-11-21 |
15,910.8294 USD |
1,770.2624 BTC |
16,247.4800 USD |
15,485.6200 USD |
15,811.1100 USD |
15,753.9100 USD |
| 2022-11-20 |
16,452.8507 USD |
476.3683 BTC |
16,685.2000 USD |
16,161.3600 USD |
16,292.9700 USD |
16,228.8700 USD |
| 2022-11-19 |
16,636.8737 USD |
354.1419 BTC |
16,677.7800 USD |
16,535.8700 USD |
16,608.1700 USD |
16,686.2700 USD |
| 2022-11-18 |
16,699.4405 USD |
755.0679 BTC |
16,660.0500 USD |
16,513.8000 USD |
16,601.7700 USD |
16,670.4900 USD |
| 2022-11-17 |
16,600.9348 USD |
1,428.9295 BTC |
16,628.3800 USD |
16,397.3400 USD |
16,520.4400 USD |
16,667.9500 USD |
| 2022-11-16 |
16,550.7326 USD |
2,284.7903 BTC |
16,865.9400 USD |
16,277.0000 USD |
16,455.2000 USD |
16,687.5000 USD |
| 2022-11-15 |
16,806.8681 USD |
4,227.1129 BTC |
16,596.0200 USD |
16,520.0000 USD |
16,704.6000 USD |
16,883.0800 USD |
| 2022-11-14 |
16,364.4075 USD |
1,369.9978 BTC |
16,314.8000 USD |
15,790.2600 USD |
15,965.8900 USD |
16,679.5500 USD |
| 2022-11-13 |
16,602.9057 USD |
516.1479 BTC |
16,761.3100 USD |
16,236.5800 USD |
16,423.0000 USD |
16,323.0600 USD |
| 2022-11-12 |
16,814.0948 USD |
1,076.4787 BTC |
16,939.8800 USD |
16,508.6000 USD |
16,719.5200 USD |
16,749.8400 USD |
| 2022-11-11 |
16,904.3287 USD |
2,365.7412 BTC |
17,566.0900 USD |
16,341.5000 USD |
16,818.3600 USD |
16,926.8400 USD |
| 2022-11-10 |
17,056.0578 USD |
3,099.0864 BTC |
15,880.1800 USD |
15,724.1900 USD |
16,224.9700 USD |
17,524.7100 USD |
| 2022-11-09 |
17,120.3964 USD |
6,006.8041 BTC |
18,545.4400 USD |
15,555.0000 USD |
15,945.5100 USD |
15,737.4500 USD |
| 2022-11-08 |
18,873.8700 USD |
5,907.3147 BTC |
20,500.7100 USD |
17,025.4100 USD |
18,501.6000 USD |
18,537.8800 USD |
| 2022-11-07 |
20,769.3729 USD |
848.3489 BTC |
20,932.0000 USD |
20,397.9500 USD |
20,504.8800 USD |
20,494.1500 USD |
| 2022-11-06 |
21,211.2373 USD |
281.7075 BTC |
21,302.1600 USD |
20,948.8000 USD |
21,136.4200 USD |
20,999.6100 USD |
| 2022-11-05 |
21,327.3688 USD |
405.2676 BTC |
21,156.1800 USD |
21,084.3300 USD |
21,320.0000 USD |
21,284.5200 USD |
| 2022-11-04 |
20,816.9302 USD |
1,078.4618 BTC |
20,200.6900 USD |
20,179.0100 USD |
20,299.8300 USD |
21,155.9100 USD |
| 2022-11-03 |
20,223.0622 USD |
574.0614 BTC |
20,153.1300 USD |
20,043.2500 USD |
20,169.4400 USD |
20,204.0000 USD |
| 2022-11-02 |
20,435.7512 USD |
1,013.0553 BTC |
20,476.3600 USD |
20,059.6600 USD |
20,158.1100 USD |
20,147.1400 USD |
| 2022-11-01 |
20,468.7279 USD |
502.4853 BTC |
20,495.6000 USD |
20,334.6400 USD |
20,455.2500 USD |
20,495.2400 USD |
| 2022-10-31 |
20,482.0383 USD |
748.2216 BTC |
20,630.8000 USD |
20,245.2100 USD |
20,424.8900 USD |
20,494.1700 USD |
| 2022-10-30 |
20,719.8977 USD |
327.4700 BTC |
20,822.1000 USD |
20,518.9000 USD |
20,634.9300 USD |
20,629.6300 USD |
| 2022-10-29 |
20,817.0846 USD |
444.2976 BTC |
20,595.6300 USD |
20,563.5900 USD |
20,630.9600 USD |
20,796.1400 USD |
| 2022-10-28 |
20,460.2037 USD |
1,181.4452 BTC |
20,291.1200 USD |
20,001.0000 USD |
20,210.2600 USD |
20,609.5000 USD |
| 2022-10-27 |
20,583.6306 USD |
1,299.8848 BTC |
20,772.6700 USD |
20,211.9100 USD |
20,298.2800 USD |
20,292.0000 USD |
| 2022-10-26 |
20,632.5519 USD |
1,415.9018 BTC |
20,089.0900 USD |
20,058.6400 USD |
20,177.0100 USD |
20,776.5700 USD |
| 2022-10-25 |
19,864.9763 USD |
1,506.9560 BTC |
19,334.2200 USD |
19,246.4600 USD |
19,297.1400 USD |
20,073.8200 USD |
| 2022-10-24 |
19,342.8298 USD |
951.6139 BTC |
19,573.1600 USD |
19,167.3600 USD |
19,306.8000 USD |
19,338.2100 USD |
| 2022-10-23 |
19,382.4405 USD |
428.3731 BTC |
19,204.5000 USD |
19,080.6500 USD |
19,159.8700 USD |
19,570.0000 USD |
| 2022-10-22 |
19,188.4599 USD |
358.1549 BTC |
19,164.8100 USD |
19,120.0000 USD |
19,151.7800 USD |
19,207.2900 USD |
| 2022-10-21 |
19,043.0850 USD |
1,001.9699 BTC |
19,046.3000 USD |
18,666.0000 USD |
18,944.5900 USD |
19,168.8300 USD |
| 2022-10-20 |
19,117.1095 USD |
763.5629 BTC |
19,128.0900 USD |
18,912.1900 USD |
19,048.1300 USD |
19,037.5300 USD |
| 2022-10-19 |
19,202.1931 USD |
686.8055 BTC |
19,333.8700 USD |
19,070.6500 USD |
19,166.6900 USD |
19,145.8600 USD |
| 2022-10-18 |
19,423.4681 USD |
1,095.0819 BTC |
19,553.5100 USD |
19,100.0000 USD |
19,224.5400 USD |
19,334.9200 USD |
| 2022-10-17 |
19,521.2674 USD |
979.5926 BTC |
19,263.5700 USD |
19,165.6400 USD |
19,208.0800 USD |
19,569.4000 USD |
| 2022-10-16 |
19,214.6481 USD |
255.7267 BTC |
19,073.5700 USD |
19,072.4400 USD |
19,140.3300 USD |
19,266.1600 USD |
| 2022-10-15 |
19,099.5027 USD |
658.0260 BTC |
19,184.5300 USD |
19,007.0000 USD |
19,101.7200 USD |
19,053.3300 USD |
| 2022-10-14 |
19,496.4481 USD |
1,158.0367 BTC |
19,382.6900 USD |
19,061.0900 USD |
19,167.7700 USD |
19,189.3500 USD |
| 2022-10-13 |
18,831.8998 USD |
2,611.5596 BTC |
19,157.4900 USD |
18,165.7300 USD |
18,474.7500 USD |
19,382.3200 USD |