Market BTC / [unlinked]
Identifier on HitBTC: BTCTRY20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
365,213.3491 |
45.7973 BTC |
365,410.0000 |
358,395.0000 |
375,599.0000 |
363,450.0000 |
| 2022-09-29 |
361,579.5413 |
32.7249 BTC |
362,502.0000 |
353,627.0000 |
366,704.0000 |
365,316.0000 |
| 2022-09-28 |
357,772.6882 |
51.0614 BTC |
355,992.0000 |
346,047.0000 |
368,841.0000 |
362,407.0000 |
| 2022-09-27 |
366,989.6998 |
44.3489 BTC |
357,502.0000 |
352,297.0000 |
378,472.0000 |
355,730.0000 |
| 2022-09-26 |
354,499.8473 |
32.8017 BTC |
350,448.0000 |
348,524.0000 |
359,198.0000 |
357,291.0000 |
| 2022-09-25 |
352,716.8975 |
19.1253 BTC |
351,780.0000 |
348,324.0000 |
355,570.0000 |
350,269.0000 |
| 2022-09-24 |
353,767.2611 |
25.6182 BTC |
357,184.0000 |
350,119.0000 |
357,601.0000 |
351,900.0000 |
| 2022-09-23 |
352,945.5361 |
29.4062 BTC |
359,330.0000 |
345,906.0000 |
360,084.0000 |
357,317.0000 |
| 2022-09-22 |
354,362.8215 |
40.1859 BTC |
344,011.0000 |
342,652.0000 |
361,166.0000 |
359,350.0000 |
| 2022-09-21 |
353,953.6183 |
35.4180 BTC |
350,567.0000 |
339,600.0000 |
367,457.0000 |
345,046.0000 |
| 2022-09-20 |
354,706.4336 |
28.8706 BTC |
362,380.0000 |
348,322.0000 |
363,743.0000 |
350,551.0000 |
| 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 |