Crypto exchange Gemini

Market Bitcoin (BTC) / USD

Identifier on Gemini: btcusd
Date Price Volume Open Low High Close
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
2022-03-10 39,690.1761 USD 1,571.9759 BTC 41,977.3500 USD 38,567.8700 USD 39,163.0000 USD 39,478.8700 USD
2022-03-09 41,602.3030 USD 1,864.8186 BTC 38,754.1300 USD 38,675.0800 USD 39,027.2400 USD 42,000.5400 USD
2022-03-08 38,703.5336 USD 1,243.4024 BTC 38,000.0000 USD 37,853.6000 USD 38,381.5700 USD 38,720.0400 USD
2022-03-07 38,187.3507 USD 1,387.9154 BTC 38,428.4500 USD 37,176.6400 USD 37,800.0000 USD 38,083.6800 USD
2022-03-06 38,888.5995 USD 680.3147 BTC 39,411.5600 USD 38,095.0000 USD 38,376.7500 USD 38,361.9300 USD
2022-03-05 39,124.5069 USD 556.2277 BTC 39,168.0000 USD 38,600.0000 USD 39,019.7300 USD 39,397.6600 USD
2022-03-04 40,531.2162 USD 2,506.5679 BTC 42,461.1600 USD 38,588.8900 USD 39,266.0100 USD 39,171.0500 USD
2022-03-03 42,709.2036 USD 1,330.8586 BTC 43,936.1100 USD 41,822.7500 USD 42,124.6500 USD 42,505.0000 USD
2022-03-02 44,258.9350 USD 1,382.3575 BTC 44,441.2500 USD 43,359.6100 USD 43,825.2400 USD 43,936.1100 USD
2022-03-01 43,918.6031 USD 2,566.9718 BTC 43,189.3400 USD 42,871.0800 USD 43,184.2400 USD 44,411.5700 USD
2022-02-28 40,541.8420 USD 2,622.4368 BTC 37,706.3100 USD 37,468.2500 USD 37,805.1900 USD 43,216.9300 USD
2022-02-27 38,314.1598 USD 1,127.3806 BTC 39,130.2400 USD 37,003.5600 USD 37,851.4700 USD 37,673.8800 USD
2022-02-26 39,385.2641 USD 575.4493 BTC 39,224.9400 USD 38,604.0700 USD 38,935.9700 USD 39,002.4600 USD
2022-02-25 38,934.9841 USD 1,670.4987 BTC 38,347.0500 USD 38,034.6900 USD 38,536.4900 USD 39,207.9800 USD
2022-02-24 36,190.0765 USD 4,409.2850 BTC 37,254.4400 USD 34,337.9100 USD 35,089.9100 USD 38,325.4400 USD
2022-02-23 38,284.3663 USD 1,347.6406 BTC 38,261.6200 USD 37,087.2300 USD 37,678.8400 USD 37,300.0000 USD
2022-02-22 37,554.5192 USD 1,381.9442 BTC 37,011.7700 USD 36,370.0200 USD 36,825.8800 USD 38,369.7500 USD
2022-02-21 38,317.6258 USD 1,717.1636 BTC 38,383.2700 USD 36,838.3100 USD 37,697.3500 USD 36,962.9600 USD
2022-02-20 38,697.2741 USD 726.8550 BTC 40,109.6500 USD 38,003.0000 USD 38,316.2500 USD 38,674.4600 USD
2022-02-19 40,052.0803 USD 338.3696 BTC 39,985.0500 USD 39,667.8200 USD 39,963.6000 USD 40,118.6400 USD
2022-02-18 40,190.0669 USD 1,330.5760 BTC 40,547.7300 USD 39,414.7200 USD 40,084.0800 USD 40,069.3000 USD
2022-02-17 42,172.7432 USD 1,583.3351 BTC 43,883.8900 USD 40,076.6400 USD 40,771.8200 USD 40,601.6900 USD
2022-02-16 43,941.8868 USD 742.3647 BTC 44,564.4400 USD 43,357.5000 USD 43,731.8300 USD 44,113.0000 USD
2022-02-15 43,858.7264 USD 1,072.9085 BTC 42,548.4600 USD 42,458.3900 USD 42,684.1200 USD 44,686.1500 USD
2022-02-14 42,311.6801 USD 1,002.2253 BTC 42,079.7000 USD 41,582.8500 USD 41,858.1400 USD 42,651.7000 USD
2022-02-13 42,294.4585 USD 355.7800 BTC 42,241.9600 USD 41,889.0000 USD 42,204.9800 USD 42,234.1500 USD
2022-02-12 42,323.1649 USD 370.6969 BTC 42,396.7800 USD 41,772.5600 USD 42,211.3800 USD 42,240.0200 USD
2022-02-11 43,107.2037 USD 1,531.1209 BTC 43,524.6300 USD 42,020.9700 USD 42,275.0400 USD 42,094.1600 USD
2022-02-10 44,638.3526 USD 1,843.0299 BTC 44,419.0300 USD 43,232.3900 USD 43,905.2400 USD 43,623.4700 USD
2022-02-09 43,991.8089 USD 850.3094 BTC 44,074.2300 USD 43,175.1500 USD 43,538.5900 USD 44,384.8000 USD
2022-02-08 43,897.4563 USD 1,762.1282 BTC 43,872.4900 USD 42,674.8300 USD 43,162.0000 USD 44,135.1100 USD
2022-02-07 43,340.8552 USD 1,480.4177 BTC 42,415.6100 USD 41,695.8800 USD 42,292.5100 USD 43,830.2400 USD
2022-02-06 41,818.7473 USD 494.9403 BTC 41,420.5100 USD 41,093.9000 USD 41,544.8500 USD 42,620.4100 USD
2022-02-05 41,510.6445 USD 797.8403 BTC 41,603.4600 USD 40,971.4600 USD 41,493.9300 USD 41,511.3500 USD
2022-02-04 39,098.2264 USD 2,233.2216 BTC 37,315.9900 USD 37,049.4900 USD 37,225.0000 USD 40,840.4500 USD