Identifier on HitBTC: BTCGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
55,328.3624 GUSD |
0.0008 BTC |
55,312.8100 GUSD |
55,312.8100 GUSD |
56,541.4500 GUSD |
56,541.4500 GUSD |
| 2021-04-29 |
55,670.2999 GUSD |
0.0970 BTC |
55,721.1200 GUSD |
54,817.0200 GUSD |
55,778.0200 GUSD |
54,839.4800 GUSD |
| 2021-04-28 |
55,993.7896 GUSD |
0.0062 BTC |
56,666.0000 GUSD |
55,291.4700 GUSD |
56,752.1600 GUSD |
55,503.6000 GUSD |
| 2021-04-27 |
55,503.6593 GUSD |
0.0341 BTC |
54,604.0500 GUSD |
54,604.0500 GUSD |
56,100.6200 GUSD |
55,471.5100 GUSD |
| 2021-04-26 |
51,879.8300 GUSD |
0.0004 BTC |
51,879.8300 GUSD |
51,879.8300 GUSD |
51,879.8300 GUSD |
51,879.8300 GUSD |
| 2021-04-24 |
52,068.8392 GUSD |
0.0006 BTC |
52,222.0000 GUSD |
50,367.2800 GUSD |
52,247.1100 GUSD |
50,426.7600 GUSD |
| 2021-04-23 |
51,732.3785 GUSD |
0.0823 BTC |
52,483.7500 GUSD |
50,780.2900 GUSD |
52,483.7500 GUSD |
51,504.4600 GUSD |
| 2021-04-22 |
56,199.5887 GUSD |
0.0393 BTC |
55,700.0000 GUSD |
55,383.0400 GUSD |
56,660.9800 GUSD |
56,660.9800 GUSD |
| 2021-04-21 |
57,552.0914 GUSD |
0.0261 BTC |
58,069.5500 GUSD |
56,811.8900 GUSD |
58,069.5500 GUSD |
57,710.5000 GUSD |
| 2021-04-20 |
56,768.3682 GUSD |
0.0602 BTC |
57,162.8400 GUSD |
55,580.2700 GUSD |
58,278.0100 GUSD |
58,278.0100 GUSD |
| 2021-04-19 |
58,332.9020 GUSD |
0.1089 BTC |
58,124.4000 GUSD |
58,113.9400 GUSD |
58,815.7600 GUSD |
58,421.4000 GUSD |
| 2021-04-18 |
55,388.8063 GUSD |
0.6346 BTC |
56,256.9100 GUSD |
53,003.1900 GUSD |
58,089.4000 GUSD |
57,227.7900 GUSD |
| 2021-04-17 |
62,893.1530 GUSD |
0.0049 BTC |
62,912.8800 GUSD |
61,746.3700 GUSD |
62,980.8700 GUSD |
61,746.3700 GUSD |
| 2021-04-16 |
62,196.9454 GUSD |
0.0692 BTC |
64,171.8200 GUSD |
61,325.2100 GUSD |
64,215.0600 GUSD |
62,596.8000 GUSD |
| 2021-04-15 |
63,598.9591 GUSD |
0.0904 BTC |
63,633.3100 GUSD |
63,410.0400 GUSD |
64,157.1000 GUSD |
63,881.1100 GUSD |
| 2021-04-14 |
64,635.4909 GUSD |
0.0405 BTC |
64,291.8600 GUSD |
63,434.1400 GUSD |
65,704.8100 GUSD |
64,067.4800 GUSD |
| 2021-04-13 |
64,235.5454 GUSD |
0.0441 BTC |
63,333.0000 GUSD |
63,333.0000 GUSD |
64,698.4300 GUSD |
63,804.8700 GUSD |
| 2021-04-12 |
61,256.3436 GUSD |
0.0010 BTC |
61,326.2600 GUSD |
61,254.8400 GUSD |
61,326.2600 GUSD |
61,254.8400 GUSD |
| 2021-04-11 |
60,752.7966 GUSD |
0.1143 BTC |
60,974.0600 GUSD |
60,486.2200 GUSD |
60,974.0600 GUSD |
60,816.1300 GUSD |
| 2021-04-10 |
61,259.9814 GUSD |
0.0537 BTC |
59,360.4900 GUSD |
59,360.4900 GUSD |
62,019.3800 GUSD |
60,038.4900 GUSD |
| 2021-04-09 |
59,596.3616 GUSD |
0.0048 BTC |
59,220.0000 GUSD |
59,220.0000 GUSD |
59,740.7800 GUSD |
59,740.7800 GUSD |
| 2021-04-08 |
57,476.7476 GUSD |
0.0071 BTC |
56,855.1500 GUSD |
56,855.1500 GUSD |
57,640.7000 GUSD |
57,563.2200 GUSD |
| 2021-04-07 |
58,763.2164 GUSD |
0.0700 BTC |
58,823.1600 GUSD |
58,246.4700 GUSD |
59,116.6700 GUSD |
59,116.6700 GUSD |
| 2021-04-06 |
59,005.2104 GUSD |
0.0158 BTC |
59,704.2900 GUSD |
58,950.8200 GUSD |
59,793.9000 GUSD |
59,019.5600 GUSD |
| 2021-04-05 |
58,451.5941 GUSD |
0.0019 BTC |
58,136.7400 GUSD |
58,136.7400 GUSD |
58,532.1000 GUSD |
58,532.1000 GUSD |
| 2021-04-04 |
57,969.0177 GUSD |
0.0097 BTC |
57,999.3400 GUSD |
57,936.7600 GUSD |
57,999.3400 GUSD |
57,936.7600 GUSD |
| 2021-04-03 |
58,736.9177 GUSD |
0.0001 BTC |
59,249.7100 GUSD |
58,509.0100 GUSD |
59,249.7100 GUSD |
58,509.0100 GUSD |
| 2021-04-02 |
60,265.3043 GUSD |
0.0018 BTC |
60,315.5200 GUSD |
59,795.6400 GUSD |
60,315.5200 GUSD |
59,795.6400 GUSD |
| 2021-04-01 |
59,767.5271 GUSD |
0.0001 BTC |
59,910.9700 GUSD |
59,710.1500 GUSD |
59,910.9700 GUSD |
59,710.1500 GUSD |
| 2021-03-31 |
59,367.4599 GUSD |
0.0168 BTC |
59,494.0500 GUSD |
58,257.3800 GUSD |
60,162.0200 GUSD |
59,375.3100 GUSD |
| 2021-03-30 |
59,032.7996 GUSD |
0.1258 BTC |
58,012.5500 GUSD |
57,929.2600 GUSD |
59,850.6200 GUSD |
59,850.6200 GUSD |
| 2021-03-29 |
58,131.5766 GUSD |
0.0042 BTC |
56,001.9000 GUSD |
56,001.9000 GUSD |
58,624.6300 GUSD |
57,941.7500 GUSD |
| 2021-03-28 |
56,492.0372 GUSD |
0.0005 BTC |
56,400.5900 GUSD |
56,400.5900 GUSD |
56,752.3100 GUSD |
56,752.3100 GUSD |
| 2021-03-27 |
55,151.2436 GUSD |
0.0101 BTC |
55,172.0100 GUSD |
55,106.7600 GUSD |
55,782.8700 GUSD |
55,782.8700 GUSD |
| 2021-03-26 |
52,494.2582 GUSD |
0.1513 BTC |
52,731.9500 GUSD |
52,219.9400 GUSD |
52,731.9500 GUSD |
52,219.9400 GUSD |
| 2021-03-25 |
52,675.2757 GUSD |
0.0156 BTC |
53,492.8500 GUSD |
52,285.3500 GUSD |
53,789.5700 GUSD |
52,285.3500 GUSD |
| 2021-03-24 |
57,485.4188 GUSD |
0.0656 BTC |
54,988.0800 GUSD |
53,192.4600 GUSD |
57,659.5400 GUSD |
53,192.4600 GUSD |
| 2021-03-23 |
54,976.1509 GUSD |
0.0063 BTC |
55,229.3100 GUSD |
54,196.2100 GUSD |
56,265.5000 GUSD |
56,265.5000 GUSD |
| 2021-03-22 |
58,537.3350 GUSD |
0.0224 BTC |
57,451.1000 GUSD |
57,451.1000 GUSD |
58,777.0000 GUSD |
58,777.0000 GUSD |
| 2021-03-21 |
59,048.1780 GUSD |
0.1585 BTC |
59,017.1300 GUSD |
56,883.2400 GUSD |
59,189.0200 GUSD |
58,311.0100 GUSD |
| 2021-03-20 |
59,511.6882 GUSD |
0.0582 BTC |
59,583.5800 GUSD |
59,477.6200 GUSD |
59,783.3300 GUSD |
59,783.3300 GUSD |
| 2021-03-19 |
59,066.6294 GUSD |
0.1515 BTC |
58,625.7300 GUSD |
58,559.1500 GUSD |
59,521.0100 GUSD |
59,178.0200 GUSD |
| 2021-03-18 |
59,688.7306 GUSD |
0.0903 BTC |
59,999.0000 GUSD |
59,320.4800 GUSD |
60,310.2400 GUSD |
59,320.4800 GUSD |
| 2021-03-17 |
57,580.4968 GUSD |
0.1406 BTC |
56,429.1900 GUSD |
56,429.1900 GUSD |
59,053.7600 GUSD |
58,983.2800 GUSD |
| 2021-03-16 |
57,360.0658 GUSD |
0.0254 BTC |
57,325.2800 GUSD |
55,647.7900 GUSD |
57,720.2600 GUSD |
57,720.2600 GUSD |
| 2021-03-15 |
60,905.7218 GUSD |
0.1521 BTC |
60,929.3900 GUSD |
57,985.2000 GUSD |
61,086.2300 GUSD |
57,985.2000 GUSD |
| 2021-03-14 |
62,400.8300 GUSD |
0.0039 BTC |
62,400.8300 GUSD |
62,400.8300 GUSD |
62,400.8300 GUSD |
62,400.8300 GUSD |
| 2021-03-13 |
60,716.0596 GUSD |
0.1461 BTC |
57,641.4600 GUSD |
57,641.4600 GUSD |
62,652.4000 GUSD |
62,561.2000 GUSD |
| 2021-03-12 |
58,132.0124 GUSD |
0.2892 BTC |
59,195.8100 GUSD |
57,173.1900 GUSD |
59,195.8100 GUSD |
58,378.0700 GUSD |
| 2021-03-11 |
56,650.4418 GUSD |
0.0946 BTC |
57,213.6700 GUSD |
55,927.7500 GUSD |
57,213.6700 GUSD |
56,104.4600 GUSD |