Identifier on Kraken: BITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
1.1703 USD |
1,800.7614 BIT |
1.1191 USD |
1.1191 USD |
1.2018 USD |
1.1326 USD |
| 2025-09-04 |
1.1012 USD |
4,544.5300 BIT |
1.1045 USD |
1.0525 USD |
1.1307 USD |
1.1274 USD |
| 2025-09-03 |
1.1224 USD |
385.1287 BIT |
1.1495 USD |
1.1021 USD |
1.1496 USD |
1.1142 USD |
| 2025-09-02 |
1.1248 USD |
525.1002 BIT |
1.1510 USD |
1.1200 USD |
1.1622 USD |
1.1200 USD |
| 2025-09-01 |
1.1694 USD |
702.7534 BIT |
1.1545 USD |
1.1468 USD |
1.2056 USD |
1.1516 USD |
| 2025-08-31 |
1.1871 USD |
652.9910 BIT |
1.1909 USD |
1.1850 USD |
1.2431 USD |
1.1850 USD |
| 2025-08-30 |
1.1443 USD |
820.8254 BIT |
1.1158 USD |
1.1158 USD |
1.1524 USD |
1.1400 USD |
| 2025-08-29 |
1.2406 USD |
3,708.7011 BIT |
1.2929 USD |
1.1011 USD |
1.3048 USD |
1.1097 USD |
| 2025-08-28 |
1.2250 USD |
3,637.9663 BIT |
1.1731 USD |
1.1032 USD |
1.2800 USD |
1.2233 USD |
| 2025-08-27 |
1.1685 USD |
749.7573 BIT |
1.1625 USD |
1.1457 USD |
1.1835 USD |
1.1835 USD |
| 2025-08-26 |
1.1477 USD |
2,207.6322 BIT |
1.1048 USD |
1.0819 USD |
1.1518 USD |
1.1393 USD |
| 2025-08-25 |
1.1551 USD |
22,106.5946 BIT |
1.2028 USD |
1.1011 USD |
1.2028 USD |
1.1540 USD |
| 2025-08-24 |
1.2455 USD |
4,014.9322 BIT |
1.2055 USD |
1.2002 USD |
1.2871 USD |
1.2085 USD |
| 2025-08-23 |
1.2468 USD |
9,633.9105 BIT |
1.3209 USD |
1.2152 USD |
1.3314 USD |
1.2421 USD |
| 2025-08-22 |
1.2767 USD |
10,014.0737 BIT |
1.2114 USD |
1.2114 USD |
1.3342 USD |
1.3281 USD |
| 2025-08-21 |
1.2772 USD |
28,476.3004 BIT |
1.3386 USD |
1.2291 USD |
1.3690 USD |
1.2426 USD |
| 2025-08-20 |
1.3325 USD |
29,855.6303 BIT |
1.3454 USD |
1.2375 USD |
1.4097 USD |
1.3411 USD |
| 2025-08-19 |
1.3279 USD |
34,634.1659 BIT |
1.2932 USD |
1.1120 USD |
1.6000 USD |
1.4043 USD |
| 2025-08-18 |
1.2483 USD |
15,514.2579 BIT |
1.3096 USD |
1.1480 USD |
1.3323 USD |
1.3323 USD |
| 2025-08-17 |
1.3201 USD |
14,454.6680 BIT |
1.3300 USD |
1.2622 USD |
1.3998 USD |
1.3048 USD |
| 2025-08-16 |
1.2131 USD |
19,764.1231 BIT |
1.1936 USD |
1.1608 USD |
1.2998 USD |
1.2500 USD |
| 2025-08-15 |
1.1078 USD |
12,033.0217 BIT |
1.1000 USD |
1.0565 USD |
1.1939 USD |
1.1900 USD |
| 2025-08-14 |
1.1142 USD |
27,719.0351 BIT |
1.1217 USD |
1.0516 USD |
1.1999 USD |
1.0906 USD |
| 2025-08-13 |
1.0710 USD |
19,177.7867 BIT |
1.0470 USD |
1.0066 USD |
1.1360 USD |
1.1034 USD |
| 2025-08-12 |
1.0107 USD |
19,049.3627 BIT |
0.9668 USD |
0.9207 USD |
1.0448 USD |
1.0393 USD |
| 2025-08-11 |
1.0277 USD |
3,691.5879 BIT |
1.0100 USD |
0.9945 USD |
1.0800 USD |
0.9945 USD |
| 2025-08-10 |
1.0230 USD |
20,503.5808 BIT |
1.0797 USD |
0.9376 USD |
1.0833 USD |
1.0285 USD |
| 2025-08-09 |
1.0650 USD |
6,040.2559 BIT |
1.0415 USD |
1.0332 USD |
1.0877 USD |
1.0557 USD |
| 2025-08-08 |
1.0585 USD |
24,799.7855 BIT |
1.0557 USD |
0.9978 USD |
1.1898 USD |
1.0333 USD |
| 2025-08-07 |
1.0299 USD |
164,175.6114 BIT |
0.8662 USD |
0.8228 USD |
1.2000 USD |
1.1271 USD |
| 2025-08-06 |
0.8358 USD |
27,962.6547 BIT |
0.9160 USD |
0.7690 USD |
0.9645 USD |
0.8506 USD |
| 2025-08-05 |
0.9271 USD |
33,373.2903 BIT |
0.8497 USD |
0.7932 USD |
1.0328 USD |
0.9656 USD |
| 2025-08-04 |
0.8732 USD |
19,069.9138 BIT |
0.7180 USD |
0.6444 USD |
1.0328 USD |
0.7955 USD |
| 2025-08-03 |
0.7092 USD |
90.7262 BIT |
0.7173 USD |
0.6967 USD |
0.7180 USD |
0.7178 USD |
| 2025-08-02 |
0.6574 USD |
132.1601 BIT |
0.6577 USD |
0.6567 USD |
0.6591 USD |
0.6567 USD |
| 2025-08-01 |
0.6621 USD |
13,400.7356 BIT |
0.7014 USD |
0.6241 USD |
0.7262 USD |
0.6610 USD |
| 2025-07-31 |
0.7250 USD |
2,559.3130 BIT |
0.7576 USD |
0.7014 USD |
0.7659 USD |
0.7014 USD |
| 2025-07-30 |
0.7573 USD |
468.6028 BIT |
0.7648 USD |
0.7044 USD |
0.7659 USD |
0.7290 USD |
| 2025-07-29 |
0.8275 USD |
20,412.7548 BIT |
0.8288 USD |
0.7243 USD |
1.0328 USD |
0.7350 USD |
| 2025-07-28 |
0.7612 USD |
6,357.6621 BIT |
0.7831 USD |
0.6976 USD |
0.8203 USD |
0.7356 USD |
| 2025-07-27 |
0.7421 USD |
2,299.9317 BIT |
0.7666 USD |
0.7030 USD |
0.7800 USD |
0.7585 USD |
| 2025-07-26 |
0.7484 USD |
950.5746 BIT |
0.7105 USD |
0.7095 USD |
0.7666 USD |
0.7666 USD |
| 2025-07-25 |
0.7317 USD |
3,338.5786 BIT |
0.7853 USD |
0.6762 USD |
0.7956 USD |
0.6948 USD |
| 2025-07-24 |
0.7719 USD |
1,260.4077 BIT |
0.7680 USD |
0.7557 USD |
0.8018 USD |
0.7602 USD |
| 2025-07-23 |
0.7679 USD |
882.5823 BIT |
0.8055 USD |
0.7579 USD |
0.8066 USD |
0.7579 USD |
| 2025-07-22 |
0.7929 USD |
92.7555 BIT |
0.7760 USD |
0.7757 USD |
0.8060 USD |
0.7757 USD |
| 2025-07-21 |
0.7908 USD |
2,957.4365 BIT |
0.7939 USD |
0.7726 USD |
0.8069 USD |
0.7918 USD |
| 2025-07-20 |
0.7922 USD |
2,445.8720 BIT |
0.7871 USD |
0.7549 USD |
0.8094 USD |
0.8094 USD |
| 2025-07-19 |
0.7638 USD |
1,055.9856 BIT |
0.7771 USD |
0.7341 USD |
0.7831 USD |
0.7573 USD |
| 2025-07-18 |
0.7597 USD |
5,253.5808 BIT |
0.7551 USD |
0.7049 USD |
0.7998 USD |
0.7748 USD |