Crypto exchange Gemini

Market Bitcoin (BTC) / USD

Identifier on Gemini: btcusd
Price
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