Market BTC / [unlinked]
Identifier on HitBTC: BTCTRY20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-19 |
352,798.7494 |
31.0450 BTC |
360,553.0000 |
340,725.0000 |
364,607.0000 |
362,419.0000 |
| 2022-09-18 |
366,401.2788 |
16.8837 BTC |
372,154.0000 |
359,633.0000 |
372,157.0000 |
360,655.0000 |
| 2022-09-17 |
369,685.1769 |
14.9337 BTC |
366,764.0000 |
366,043.0000 |
373,524.0000 |
371,977.0000 |
| 2022-09-16 |
364,833.2295 |
18.0773 BTC |
365,338.0000 |
359,371.0000 |
367,806.0000 |
366,925.0000 |
| 2022-09-15 |
369,445.4626 |
23.4807 BTC |
373,242.0000 |
361,827.0000 |
375,497.0000 |
365,205.0000 |
| 2022-09-14 |
372,821.1602 |
21.7460 BTC |
371,717.0000 |
363,673.0000 |
377,670.0000 |
373,627.0000 |
| 2022-09-13 |
397,014.8121 |
34.1816 BTC |
412,105.0000 |
368,358.0000 |
417,874.0000 |
372,113.0000 |
| 2022-09-12 |
407,324.9395 |
27.9784 BTC |
400,270.0000 |
396,021.0000 |
413,084.0000 |
411,892.0000 |
| 2022-09-11 |
396,834.7819 |
17.8294 BTC |
397,459.0000 |
392,551.0000 |
400,197.0000 |
400,197.0000 |
| 2022-09-10 |
392,978.4971 |
30.9477 BTC |
392,441.0000 |
388,564.0000 |
399,876.0000 |
397,757.0000 |
| 2022-09-09 |
381,733.4728 |
34.0923 BTC |
354,961.0000 |
354,575.0000 |
395,027.0000 |
392,447.0000 |
| 2022-09-08 |
353,770.2315 |
21.8324 BTC |
354,047.0000 |
350,166.0000 |
357,090.0000 |
355,001.0000 |
| 2022-09-07 |
348,460.3049 |
27.9963 BTC |
346,486.0000 |
342,366.0000 |
357,522.0000 |
354,065.0000 |
| 2022-09-06 |
360,361.9873 |
26.6518 BTC |
363,161.0000 |
345,218.0000 |
369,263.0000 |
345,917.0000 |
| 2022-09-05 |
363,286.2337 |
17.6281 BTC |
366,963.0000 |
360,902.0000 |
367,438.0000 |
362,943.0000 |
| 2022-09-04 |
363,911.2983 |
13.3105 BTC |
365,105.0000 |
360,754.0000 |
367,152.0000 |
366,824.0000 |
| 2022-09-03 |
364,618.7254 |
14.3298 BTC |
366,966.0000 |
362,142.0000 |
368,687.0000 |
364,916.0000 |
| 2022-09-02 |
369,036.0470 |
20.8589 BTC |
368,904.0000 |
363,441.0000 |
374,615.0000 |
367,125.0000 |
| 2022-09-01 |
365,800.3646 |
23.9267 BTC |
368,716.0000 |
360,851.0000 |
370,862.0000 |
369,025.0000 |
| 2022-08-31 |
370,552.6332 |
19.8866 BTC |
364,605.0000 |
364,493.0000 |
374,939.0000 |
368,673.0000 |
| 2022-08-30 |
369,460.6124 |
21.9343 BTC |
372,850.0000 |
360,586.0000 |
377,090.0000 |
364,304.0000 |
| 2022-08-29 |
368,555.6792 |
23.0676 BTC |
361,483.0000 |
361,149.0000 |
375,042.0000 |
373,016.0000 |
| 2022-08-28 |
368,564.6547 |
11.5904 BTC |
369,251.0000 |
360,840.0000 |
371,499.0000 |
361,048.0000 |
| 2022-08-27 |
370,815.0994 |
21.5690 BTC |
374,201.0000 |
366,905.0000 |
375,817.0000 |
369,554.0000 |
| 2022-08-26 |
388,189.0716 |
29.9178 BTC |
394,972.0000 |
372,127.0000 |
399,072.0000 |
374,162.0000 |
| 2022-08-25 |
395,492.7523 |
15.6297 BTC |
390,940.0000 |
390,226.0000 |
398,411.0000 |
394,977.0000 |
| 2022-08-24 |
391,944.4621 |
21.4503 BTC |
391,841.0000 |
386,693.0000 |
398,674.0000 |
390,981.0000 |
| 2022-08-23 |
390,538.6457 |
26.2938 BTC |
391,491.0000 |
383,768.0000 |
394,689.0000 |
391,864.0000 |
| 2022-08-22 |
389,945.9734 |
25.2979 BTC |
395,855.0000 |
384,016.0000 |
396,366.0000 |
391,438.0000 |
| 2022-08-21 |
394,791.3580 |
16.4118 BTC |
390,398.0000 |
389,014.0000 |
400,253.0000 |
396,017.0000 |
| 2022-08-20 |
390,809.9658 |
28.9344 BTC |
384,747.0000 |
383,617.0000 |
394,504.0000 |
390,549.0000 |
| 2022-08-19 |
397,934.1332 |
30.2581 BTC |
424,945.0000 |
384,097.0000 |
424,992.0000 |
384,339.0000 |
| 2022-08-18 |
426,141.8001 |
24.0599 BTC |
424,561.0000 |
422,782.0000 |
429,195.0000 |
425,002.0000 |
| 2022-08-17 |
429,126.9224 |
25.1856 BTC |
432,199.0000 |
421,049.0000 |
440,906.0000 |
424,316.0000 |
| 2022-08-16 |
433,503.0461 |
28.5148 BTC |
436,091.0000 |
429,384.0000 |
437,717.0000 |
432,188.0000 |
| 2022-08-15 |
438,022.1769 |
36.7243 BTC |
439,309.0000 |
430,935.0000 |
452,887.0000 |
436,371.0000 |
| 2022-08-14 |
441,800.6935 |
23.3357 BTC |
440,799.0000 |
436,148.0000 |
448,338.0000 |
439,005.0000 |
| 2022-08-13 |
440,979.5564 |
22.1012 BTC |
437,603.0000 |
436,687.0000 |
445,493.0000 |
440,693.0000 |
| 2022-08-12 |
432,078.7734 |
23.5382 BTC |
432,565.0000 |
426,550.0000 |
438,790.0000 |
437,899.0000 |
| 2022-08-11 |
439,067.2551 |
34.0497 BTC |
429,503.0000 |
428,556.0000 |
446,219.0000 |
432,145.0000 |
| 2022-08-10 |
425,563.1932 |
27.0107 BTC |
418,685.0000 |
411,529.0000 |
434,400.0000 |
429,742.0000 |
| 2022-08-09 |
422,340.4031 |
18.0851 BTC |
429,266.0000 |
414,383.0000 |
430,792.0000 |
418,348.0000 |
| 2022-08-08 |
429,154.4991 |
20.6325 BTC |
416,724.0000 |
416,410.0000 |
434,847.0000 |
429,274.0000 |
| 2022-08-07 |
415,353.6671 |
9.5262 BTC |
412,876.0000 |
411,841.0000 |
419,015.0000 |
416,708.0000 |
| 2022-08-06 |
415,487.9657 |
14.9056 BTC |
417,285.0000 |
412,366.0000 |
417,806.0000 |
412,574.0000 |
| 2022-08-05 |
415,064.2979 |
22.6278 BTC |
408,168.0000 |
407,687.0000 |
420,525.0000 |
417,239.0000 |
| 2022-08-04 |
411,859.4215 |
19.3929 BTC |
411,226.0000 |
405,657.0000 |
417,792.0000 |
408,221.0000 |
| 2022-08-03 |
418,762.7449 |
17.5624 BTC |
414,324.0000 |
410,077.0000 |
424,209.0000 |
411,785.0000 |
| 2022-08-02 |
413,780.0262 |
14.5655 BTC |
418,293.0000 |
409,573.0000 |
420,767.0000 |
414,257.0000 |
| 2022-08-01 |
416,417.4891 |
17.0470 BTC |
419,317.0000 |
411,758.0000 |
420,779.0000 |
418,507.0000 |