Market BTC / [unlinked]
Identifier on HitBTC: BTCTRY20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-22 |
354,805.1759 |
33.8686 BTC |
361,524.0000 |
346,239.0000 |
363,960.0000 |
349,248.0000 |
| 2022-06-21 |
367,551.3217 |
34.2550 BTC |
358,089.0000 |
354,733.0000 |
376,503.0000 |
361,639.0000 |
| 2022-06-20 |
354,932.6092 |
31.9254 BTC |
358,926.0000 |
343,595.0000 |
365,446.0000 |
358,171.0000 |
| 2022-06-19 |
339,592.6834 |
34.6814 BTC |
332,632.0000 |
316,126.0000 |
361,433.0000 |
359,185.0000 |
| 2022-06-18 |
333,407.1076 |
36.6528 BTC |
357,373.0000 |
310,002.0000 |
362,364.0000 |
332,826.0000 |
| 2022-06-17 |
361,753.0145 |
20.1890 BTC |
356,576.0000 |
354,223.0000 |
371,376.0000 |
357,492.0000 |
| 2022-06-16 |
371,978.2946 |
34.1505 BTC |
391,593.0000 |
353,994.0000 |
396,107.0000 |
356,706.0000 |
| 2022-06-15 |
370,461.1872 |
39.9979 BTC |
385,086.0000 |
351,461.0000 |
423,326.0000 |
391,840.0000 |
| 2022-06-14 |
388,403.7282 |
40.1929 BTC |
393,885.0000 |
365,862.0000 |
404,723.0000 |
386,355.0000 |
| 2022-06-13 |
429,674.8740 |
48.0228 BTC |
464,692.0000 |
385,730.0000 |
470,140.0000 |
393,836.0000 |
| 2022-06-12 |
482,417.6505 |
32.6263 BTC |
495,557.0000 |
464,869.0000 |
497,368.0000 |
464,869.0000 |
| 2022-06-11 |
499,662.2571 |
30.5578 BTC |
503,933.0000 |
489,993.0000 |
508,896.0000 |
494,756.0000 |
| 2022-06-10 |
508,193.4005 |
33.0360 BTC |
517,587.0000 |
499,170.0000 |
521,514.0000 |
503,922.0000 |
| 2022-06-09 |
514,836.2332 |
32.8992 BTC |
521,051.0000 |
491,399.0000 |
528,113.0000 |
517,590.0000 |
| 2022-06-08 |
520,011.2794 |
29.8287 BTC |
525,248.0000 |
504,400.0000 |
528,075.0000 |
521,030.0000 |
| 2022-06-07 |
506,924.5581 |
26.4075 BTC |
522,135.0000 |
490,347.0000 |
528,941.0000 |
525,264.0000 |
| 2022-06-06 |
518,762.7860 |
22.2163 BTC |
497,431.0000 |
497,104.0000 |
525,809.0000 |
522,395.0000 |
| 2022-06-05 |
495,877.8369 |
13.0122 BTC |
495,804.0000 |
491,230.0000 |
501,129.0000 |
497,335.0000 |
| 2022-06-04 |
493,349.3825 |
14.6958 BTC |
493,715.0000 |
490,557.0000 |
496,882.0000 |
496,072.0000 |
| 2022-06-03 |
496,942.9868 |
17.9496 BTC |
505,568.0000 |
489,039.0000 |
509,296.0000 |
493,753.0000 |
| 2022-06-02 |
498,734.4408 |
16.9404 BTC |
494,498.0000 |
491,281.0000 |
508,511.0000 |
505,710.0000 |
| 2022-06-01 |
510,630.2928 |
18.7713 BTC |
523,154.0000 |
486,404.0000 |
525,848.0000 |
494,265.0000 |
| 2022-05-31 |
521,698.1465 |
20.0558 BTC |
518,640.0000 |
514,050.0000 |
532,416.0000 |
522,947.0000 |
| 2022-05-30 |
501,499.5355 |
19.8898 BTC |
483,547.0000 |
481,047.0000 |
525,443.0000 |
518,982.0000 |
| 2022-05-29 |
478,480.8024 |
8.5269 BTC |
475,785.0000 |
474,287.0000 |
484,594.0000 |
483,755.0000 |
| 2022-05-28 |
474,327.6821 |
6.8774 BTC |
471,673.0000 |
468,348.0000 |
478,923.0000 |
475,872.0000 |
| 2022-05-27 |
477,281.4844 |
12.7711 BTC |
483,787.0000 |
466,499.0000 |
486,516.0000 |
471,317.0000 |
| 2022-05-26 |
484,534.4973 |
22.1129 BTC |
485,462.0000 |
466,600.0000 |
492,141.0000 |
483,371.0000 |
| 2022-05-25 |
486,744.5883 |
11.5709 BTC |
481,295.0000 |
479,447.0000 |
491,814.0000 |
485,685.0000 |
| 2022-05-24 |
475,186.6093 |
10.4467 BTC |
470,153.0000 |
467,161.0000 |
483,483.0000 |
481,148.0000 |
| 2022-05-23 |
481,245.9774 |
25.1963 BTC |
484,895.0000 |
466,806.0000 |
490,185.0000 |
469,914.0000 |
| 2022-05-22 |
479,831.9700 |
9.6769 BTC |
474,367.0000 |
472,004.0000 |
487,486.0000 |
484,961.0000 |
| 2022-05-21 |
474,358.3123 |
10.7125 BTC |
471,912.0000 |
469,383.0000 |
477,845.0000 |
474,666.0000 |
| 2022-05-20 |
479,777.0528 |
17.1604 BTC |
488,308.0000 |
465,388.0000 |
492,515.0000 |
471,437.0000 |
| 2022-05-19 |
480,873.6186 |
8.8992 BTC |
469,151.0000 |
469,151.0000 |
492,054.0000 |
487,878.0000 |
| 2022-05-18 |
476,745.7378 |
9.8495 BTC |
485,830.0000 |
466,784.0000 |
488,506.0000 |
469,325.0000 |
| 2022-05-17 |
483,519.1678 |
11.4813 BTC |
474,556.0000 |
472,846.0000 |
492,365.0000 |
485,827.0000 |
| 2022-05-16 |
474,585.9029 |
14.4503 BTC |
495,798.0000 |
465,707.0000 |
495,798.0000 |
473,754.0000 |
| 2022-05-15 |
485,072.0220 |
7.8183 BTC |
480,883.0000 |
472,890.0000 |
497,361.0000 |
495,731.0000 |
| 2022-05-14 |
470,080.9372 |
9.4366 BTC |
467,858.0000 |
460,577.0000 |
484,359.0000 |
480,691.0000 |
| 2022-05-13 |
480,152.5846 |
26.7239 BTC |
462,305.0000 |
457,997.0000 |
490,203.0000 |
467,772.0000 |
| 2022-05-12 |
441,222.9651 |
43.5257 BTC |
464,530.0000 |
367,873.0000 |
477,962.0000 |
462,092.0000 |
| 2022-05-11 |
490,500.3074 |
34.1579 BTC |
487,636.0000 |
444,741.0000 |
507,532.0000 |
462,626.0000 |
| 2022-05-10 |
491,142.9952 |
29.8622 BTC |
469,042.0000 |
467,829.0000 |
511,068.0000 |
487,525.0000 |
| 2022-05-09 |
499,635.9961 |
27.6619 BTC |
520,059.0000 |
468,585.0000 |
521,140.0000 |
469,300.0000 |
| 2022-05-08 |
526,180.4844 |
15.5654 BTC |
540,361.0000 |
515,402.0000 |
540,998.0000 |
519,208.0000 |
| 2022-05-07 |
544,817.6745 |
12.2044 BTC |
546,360.0000 |
532,505.0000 |
548,567.0000 |
540,468.0000 |
| 2022-05-06 |
546,587.2459 |
17.6712 BTC |
550,825.0000 |
537,214.0000 |
552,298.0000 |
546,743.0000 |
| 2022-05-05 |
572,015.5683 |
15.4268 BTC |
588,725.0000 |
538,241.0000 |
591,669.0000 |
551,285.0000 |
| 2022-05-04 |
581,964.9699 |
17.9482 BTC |
570,268.0000 |
569,546.0000 |
594,202.0000 |
588,542.0000 |