Identifier on Gemini: btcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
36,678.0784 USD |
1,469.2778 BTC |
36,705.9300 USD |
35,721.1000 USD |
36,117.4600 USD |
37,014.8500 USD |
| 2022-01-24 |
34,665.6452 USD |
5,192.1103 BTC |
36,286.9600 USD |
32,960.2600 USD |
33,771.2300 USD |
36,709.2900 USD |
| 2022-01-23 |
35,394.5707 USD |
1,680.5056 BTC |
35,081.6100 USD |
34,609.4300 USD |
35,116.9100 USD |
36,381.7200 USD |
| 2022-01-22 |
35,373.9916 USD |
2,338.1542 BTC |
36,465.9700 USD |
34,000.0000 USD |
34,765.7000 USD |
35,072.8700 USD |
| 2022-01-21 |
38,503.9012 USD |
4,736.7142 BTC |
40,685.8000 USD |
35,389.6900 USD |
36,841.9700 USD |
36,770.7200 USD |
| 2022-01-20 |
42,313.9051 USD |
1,259.8377 BTC |
41,675.4800 USD |
40,593.7800 USD |
41,182.4300 USD |
40,712.7100 USD |
| 2022-01-19 |
41,998.7571 USD |
1,306.2256 BTC |
42,377.0200 USD |
41,156.2800 USD |
41,405.2500 USD |
41,822.4500 USD |
| 2022-01-18 |
41,835.9146 USD |
948.6497 BTC |
42,230.0700 USD |
41,281.0600 USD |
41,669.1700 USD |
42,460.7400 USD |
| 2022-01-17 |
42,494.2356 USD |
741.1372 BTC |
43,100.2000 USD |
41,559.1100 USD |
42,163.0800 USD |
42,213.3300 USD |
| 2022-01-16 |
43,108.4267 USD |
517.3379 BTC |
43,092.3000 USD |
42,588.0500 USD |
43,047.5700 USD |
43,229.4500 USD |
| 2022-01-15 |
43,243.3054 USD |
827.5207 BTC |
43,083.7100 USD |
42,590.5200 USD |
42,992.6500 USD |
43,150.2800 USD |
| 2022-01-14 |
42,720.8067 USD |
802.1339 BTC |
42,570.9800 USD |
41,789.8200 USD |
42,103.4000 USD |
43,060.9400 USD |
| 2022-01-13 |
43,367.5120 USD |
1,158.3795 BTC |
43,933.8700 USD |
42,326.6300 USD |
42,739.9400 USD |
42,715.0400 USD |
| 2022-01-12 |
43,531.5611 USD |
1,288.7621 BTC |
42,752.7000 USD |
42,480.3000 USD |
42,678.7800 USD |
44,009.9800 USD |
| 2022-01-11 |
42,329.5592 USD |
1,508.9489 BTC |
41,844.3100 USD |
41,289.8100 USD |
41,833.1900 USD |
42,676.7000 USD |
| 2022-01-10 |
41,163.2525 USD |
2,197.9712 BTC |
41,858.7300 USD |
39,666.0100 USD |
41,065.6400 USD |
41,855.0900 USD |
| 2022-01-09 |
42,000.8073 USD |
713.3393 BTC |
41,695.6600 USD |
41,214.2400 USD |
41,691.3700 USD |
41,892.9300 USD |
| 2022-01-08 |
41,493.8523 USD |
962.1660 BTC |
41,556.5300 USD |
40,536.4600 USD |
41,081.5800 USD |
41,875.9900 USD |
| 2022-01-07 |
41,765.9625 USD |
2,258.6577 BTC |
43,103.3300 USD |
40,625.0000 USD |
41,596.9400 USD |
41,474.2000 USD |
| 2022-01-06 |
43,120.6342 USD |
1,527.1305 BTC |
43,437.1300 USD |
42,426.3200 USD |
42,945.8400 USD |
43,229.7200 USD |
| 2022-01-05 |
45,208.9872 USD |
2,565.8410 BTC |
45,832.5800 USD |
42,500.0000 USD |
43,706.9100 USD |
43,616.0300 USD |
| 2022-01-04 |
46,470.6369 USD |
998.2372 BTC |
46,446.1600 USD |
45,548.4400 USD |
46,175.8200 USD |
45,984.5400 USD |
| 2022-01-03 |
46,645.1641 USD |
817.4350 BTC |
47,314.6200 USD |
45,710.1500 USD |
46,252.4900 USD |
46,436.4900 USD |
| 2022-01-02 |
47,275.9624 USD |
521.8281 BTC |
47,745.9700 USD |
46,673.2200 USD |
47,058.4900 USD |
47,338.9600 USD |
| 2022-01-01 |
46,958.1713 USD |
755.1148 BTC |
46,220.0000 USD |
46,214.0700 USD |
46,714.4800 USD |
47,465.4900 USD |
| 2021-12-31 |
47,003.5730 USD |
1,425.8845 BTC |
47,124.2400 USD |
45,641.1100 USD |
46,203.4100 USD |
46,446.0600 USD |
| 2021-12-30 |
47,099.4908 USD |
1,101.5885 BTC |
46,474.1700 USD |
45,945.3000 USD |
46,666.0000 USD |
47,134.1600 USD |
| 2021-12-29 |
47,388.8152 USD |
940.0430 BTC |
47,550.0300 USD |
46,105.0000 USD |
47,372.9100 USD |
46,319.8000 USD |
| 2021-12-28 |
48,595.1211 USD |
1,373.4728 BTC |
50,684.9100 USD |
47,322.9700 USD |
47,724.2600 USD |
47,554.7700 USD |
| 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 |