Identifier on Kraken: BITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
1.0949 USD |
835.2209 BIT |
1.0996 USD |
1.0783 USD |
1.1101 USD |
1.0966 USD |
| 2024-04-27 |
1.1104 USD |
1,973.6265 BIT |
1.1159 USD |
1.0906 USD |
1.1446 USD |
1.0997 USD |
| 2024-04-26 |
1.1499 USD |
519.2511 BIT |
1.1485 USD |
1.1221 USD |
1.1657 USD |
1.1448 USD |
| 2024-04-25 |
1.1277 USD |
3,090.3276 BIT |
1.1012 USD |
1.1005 USD |
1.1657 USD |
1.1459 USD |
| 2024-04-24 |
1.1564 USD |
4,939.5654 BIT |
1.2176 USD |
1.1024 USD |
1.2265 USD |
1.1058 USD |
| 2024-04-23 |
1.2292 USD |
3,487.4290 BIT |
1.2466 USD |
1.2015 USD |
1.2717 USD |
1.2094 USD |
| 2024-04-22 |
1.2228 USD |
2,687.9084 BIT |
1.2007 USD |
1.1923 USD |
1.2468 USD |
1.2466 USD |
| 2024-04-21 |
1.2346 USD |
3,741.7264 BIT |
1.2089 USD |
1.1920 USD |
1.2810 USD |
1.2175 USD |
| 2024-04-20 |
1.1910 USD |
4,018.8014 BIT |
1.1748 USD |
1.1492 USD |
1.2163 USD |
1.2163 USD |
| 2024-04-19 |
1.1553 USD |
1,581.4675 BIT |
1.1579 USD |
1.1453 USD |
1.1814 USD |
1.1742 USD |
| 2024-04-18 |
1.1411 USD |
11,113.4110 BIT |
1.1846 USD |
1.1024 USD |
1.1889 USD |
1.1426 USD |
| 2024-04-17 |
1.1856 USD |
19,277.6889 BIT |
1.1180 USD |
1.1114 USD |
1.2811 USD |
1.1910 USD |
| 2024-04-16 |
1.0878 USD |
30,629.7611 BIT |
1.1447 USD |
1.0651 USD |
1.1961 USD |
1.1050 USD |
| 2024-04-15 |
1.1876 USD |
5,220.7950 BIT |
1.1664 USD |
1.1370 USD |
1.2000 USD |
1.1370 USD |
| 2024-04-14 |
1.1376 USD |
968.7176 BIT |
1.1270 USD |
1.1054 USD |
1.1664 USD |
1.1614 USD |
| 2024-04-13 |
1.1439 USD |
10,134.6993 BIT |
1.1476 USD |
1.0315 USD |
1.2266 USD |
1.0315 USD |
| 2024-04-12 |
1.2211 USD |
36,908.9174 BIT |
1.2989 USD |
1.0212 USD |
1.3902 USD |
1.1650 USD |
| 2024-04-11 |
1.3329 USD |
1,176.5273 BIT |
1.3109 USD |
1.2984 USD |
1.3903 USD |
1.3033 USD |
| 2024-04-10 |
1.3430 USD |
13,074.5286 BIT |
1.3563 USD |
1.2859 USD |
1.4079 USD |
1.3121 USD |
| 2024-04-09 |
1.4129 USD |
15,279.3613 BIT |
1.4501 USD |
1.3033 USD |
1.5127 USD |
1.3910 USD |
| 2024-04-08 |
1.4940 USD |
28,134.0922 BIT |
1.4484 USD |
1.4115 USD |
1.5845 USD |
1.5028 USD |
| 2024-04-07 |
1.3960 USD |
14,649.4182 BIT |
1.3553 USD |
1.3434 USD |
1.4620 USD |
1.3936 USD |
| 2024-04-06 |
1.3543 USD |
9,344.9838 BIT |
1.3664 USD |
1.3233 USD |
1.3836 USD |
1.3503 USD |
| 2024-04-05 |
1.3843 USD |
53,430.3523 BIT |
1.4426 USD |
1.2462 USD |
1.4799 USD |
1.3502 USD |
| 2024-04-04 |
1.3646 USD |
37,417.6131 BIT |
1.2452 USD |
1.2452 USD |
1.4460 USD |
1.3880 USD |
| 2024-04-03 |
1.2752 USD |
15,256.8563 BIT |
1.2743 USD |
1.2225 USD |
1.3228 USD |
1.2235 USD |
| 2024-04-02 |
1.2499 USD |
25,011.0277 BIT |
1.2409 USD |
1.1624 USD |
1.3564 USD |
1.2557 USD |
| 2024-04-01 |
1.2525 USD |
17,820.9079 BIT |
1.2917 USD |
1.1920 USD |
1.3301 USD |
1.2421 USD |
| 2024-03-31 |
1.3204 USD |
13,605.6981 BIT |
1.2854 USD |
1.2854 USD |
1.4085 USD |
1.3257 USD |
| 2024-03-30 |
1.3336 USD |
159,526.5821 BIT |
1.1832 USD |
1.1832 USD |
1.5378 USD |
1.3024 USD |
| 2024-03-29 |
1.1676 USD |
27,158.1189 BIT |
1.2236 USD |
1.1264 USD |
1.2347 USD |
1.1652 USD |
| 2024-03-28 |
1.2128 USD |
112,705.1661 BIT |
1.2618 USD |
1.1613 USD |
1.2868 USD |
1.2339 USD |
| 2024-03-27 |
1.3137 USD |
455,148.5504 BIT |
0.9384 USD |
0.9315 USD |
1.6175 USD |
1.3015 USD |
| 2024-03-26 |
0.9657 USD |
52,478.5769 BIT |
0.8936 USD |
0.8736 USD |
1.0300 USD |
0.9468 USD |
| 2024-03-25 |
0.8792 USD |
12,010.0036 BIT |
0.8492 USD |
0.8399 USD |
0.9069 USD |
0.8901 USD |
| 2024-03-24 |
0.8316 USD |
7,027.1621 BIT |
0.7923 USD |
0.7923 USD |
0.8752 USD |
0.8445 USD |
| 2024-03-23 |
0.8243 USD |
7,790.0743 BIT |
0.8101 USD |
0.8042 USD |
0.8411 USD |
0.8284 USD |
| 2024-03-22 |
0.8271 USD |
38,327.2056 BIT |
0.8473 USD |
0.7874 USD |
0.8989 USD |
0.8001 USD |
| 2024-03-21 |
0.8398 USD |
44,837.3465 BIT |
0.8605 USD |
0.7301 USD |
0.9069 USD |
0.8352 USD |
| 2024-03-20 |
0.8413 USD |
33,164.4517 BIT |
0.8116 USD |
0.7898 USD |
0.8845 USD |
0.8751 USD |
| 2024-03-19 |
0.8311 USD |
32,810.3561 BIT |
0.8702 USD |
0.7937 USD |
0.8968 USD |
0.8192 USD |
| 2024-03-18 |
0.9018 USD |
11,767.0835 BIT |
0.9130 USD |
0.8717 USD |
0.9211 USD |
0.8717 USD |
| 2024-03-17 |
0.9175 USD |
14,782.2344 BIT |
0.9036 USD |
0.8754 USD |
0.9758 USD |
0.9161 USD |
| 2024-03-16 |
0.9602 USD |
13,214.4544 BIT |
0.9477 USD |
0.9098 USD |
1.0006 USD |
0.9162 USD |
| 2024-03-15 |
0.9706 USD |
21,665.3792 BIT |
1.0225 USD |
0.9274 USD |
1.0449 USD |
0.9609 USD |
| 2024-03-14 |
1.0624 USD |
32,072.2926 BIT |
1.0474 USD |
0.9865 USD |
1.1374 USD |
1.0266 USD |
| 2024-03-13 |
1.0947 USD |
26,365.6581 BIT |
1.0410 USD |
1.0386 USD |
1.1890 USD |
1.0467 USD |
| 2024-03-12 |
1.0856 USD |
15,352.1647 BIT |
1.0847 USD |
1.0382 USD |
1.1307 USD |
1.0411 USD |
| 2024-03-11 |
1.0732 USD |
34,046.2429 BIT |
1.0734 USD |
1.0250 USD |
1.1664 USD |
1.0588 USD |
| 2024-03-10 |
1.0520 USD |
25,002.2797 BIT |
1.0803 USD |
0.9991 USD |
1.1240 USD |
1.0524 USD |