Crypto exchange Gemini

Market Bitcoin (BTC) / USD

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