Identifier on Kraken: BITUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
1.1036 USD |
50,802.5331 BIT |
0.9938 USD |
0.9752 USD |
1.3304 USD |
0.9800 USD |
| 2025-02-15 |
0.9168 USD |
28,388.3073 BIT |
0.9523 USD |
0.9000 USD |
0.9880 USD |
0.9523 USD |
| 2025-02-14 |
0.9694 USD |
1,418.5748 BIT |
0.9891 USD |
0.9500 USD |
1.0334 USD |
0.9850 USD |
| 2025-02-13 |
0.9849 USD |
4,148.1245 BIT |
0.9754 USD |
0.9037 USD |
1.0378 USD |
0.9897 USD |
| 2025-02-12 |
0.9577 USD |
454.0521 BIT |
0.9355 USD |
0.9241 USD |
0.9754 USD |
0.9753 USD |
| 2025-02-11 |
1.0251 USD |
6,745.6455 BIT |
0.9732 USD |
0.9493 USD |
1.0734 USD |
0.9762 USD |
| 2025-02-10 |
1.0108 USD |
804.6601 BIT |
1.0117 USD |
0.9817 USD |
1.0637 USD |
1.0166 USD |
| 2025-02-09 |
1.0386 USD |
878.6426 BIT |
1.0333 USD |
1.0000 USD |
1.0881 USD |
1.0117 USD |
| 2025-02-08 |
1.0628 USD |
1,283.0215 BIT |
1.0882 USD |
1.0333 USD |
1.1132 USD |
1.0333 USD |
| 2025-02-07 |
1.0358 USD |
284.0615 BIT |
1.0513 USD |
1.0350 USD |
1.0513 USD |
1.0352 USD |
| 2025-02-06 |
1.1264 USD |
14,706.7191 BIT |
1.1028 USD |
1.0395 USD |
1.2691 USD |
1.0513 USD |
| 2025-02-05 |
1.1534 USD |
34,088.5232 BIT |
1.0638 USD |
0.9951 USD |
1.3310 USD |
1.1134 USD |
| 2025-02-04 |
1.1477 USD |
17,838.0998 BIT |
1.1538 USD |
1.0228 USD |
1.3000 USD |
1.0251 USD |
| 2025-02-03 |
0.9010 USD |
40,019.3466 BIT |
0.9886 USD |
0.6881 USD |
1.2758 USD |
1.2295 USD |
| 2025-02-02 |
1.0465 USD |
11,333.9119 BIT |
1.0855 USD |
0.9669 USD |
1.1388 USD |
0.9887 USD |
| 2025-02-01 |
1.2206 USD |
50,896.4961 BIT |
1.1993 USD |
1.0331 USD |
1.3163 USD |
1.0893 USD |
| 2025-01-31 |
1.1232 USD |
11,316.2669 BIT |
1.0655 USD |
1.0429 USD |
1.2320 USD |
1.1917 USD |
| 2025-01-30 |
1.1310 USD |
7,011.7204 BIT |
1.0784 USD |
1.0658 USD |
1.1500 USD |
1.0872 USD |
| 2025-01-29 |
1.0727 USD |
4,373.4199 BIT |
1.1110 USD |
1.0559 USD |
1.1129 USD |
1.0870 USD |
| 2025-01-28 |
1.0718 USD |
4,568.0413 BIT |
1.1000 USD |
1.0193 USD |
1.1166 USD |
1.1123 USD |
| 2025-01-27 |
1.0892 USD |
2,655.1995 BIT |
1.1225 USD |
1.0587 USD |
1.1463 USD |
1.0659 USD |
| 2025-01-26 |
1.1090 USD |
6,649.9275 BIT |
1.1462 USD |
1.0752 USD |
1.1777 USD |
1.1513 USD |
| 2025-01-25 |
1.1498 USD |
10,042.2217 BIT |
1.1783 USD |
1.0830 USD |
1.2310 USD |
1.1642 USD |
| 2025-01-24 |
1.1979 USD |
2,261.8750 BIT |
1.1865 USD |
1.1783 USD |
1.2468 USD |
1.1993 USD |
| 2025-01-23 |
1.1189 USD |
8,768.1272 BIT |
1.0648 USD |
1.0350 USD |
1.2315 USD |
1.1865 USD |
| 2025-01-22 |
1.0693 USD |
16,650.7343 BIT |
1.0375 USD |
0.9952 USD |
1.1235 USD |
1.0656 USD |
| 2025-01-21 |
1.1054 USD |
118,181.5108 BIT |
0.9022 USD |
0.9022 USD |
1.2900 USD |
1.0387 USD |
| 2025-01-20 |
0.8507 USD |
138,524.3688 BIT |
0.9475 USD |
0.8130 USD |
0.9822 USD |
0.9264 USD |
| 2025-01-19 |
0.9533 USD |
24,890.2606 BIT |
1.0198 USD |
0.8778 USD |
1.0582 USD |
0.9340 USD |
| 2025-01-18 |
1.0576 USD |
6,866.8402 BIT |
1.0998 USD |
1.0186 USD |
1.1388 USD |
1.0192 USD |
| 2025-01-17 |
1.0668 USD |
10,643.0916 BIT |
1.0889 USD |
0.9896 USD |
1.1570 USD |
1.0994 USD |
| 2025-01-16 |
1.0922 USD |
7,993.4294 BIT |
1.0942 USD |
1.0392 USD |
1.1492 USD |
1.0888 USD |
| 2025-01-15 |
1.0747 USD |
6,775.9885 BIT |
1.0345 USD |
1.0345 USD |
1.1229 USD |
1.0825 USD |
| 2025-01-14 |
1.0122 USD |
1,988.1499 BIT |
0.9935 USD |
0.9891 USD |
1.0399 USD |
1.0379 USD |
| 2025-01-13 |
0.9908 USD |
4,760.7185 BIT |
1.0630 USD |
0.9683 USD |
1.0647 USD |
0.9878 USD |
| 2025-01-12 |
1.1098 USD |
2,541.8719 BIT |
1.1037 USD |
1.1012 USD |
1.1249 USD |
1.1100 USD |
| 2025-01-11 |
1.1333 USD |
2,006.5169 BIT |
1.1795 USD |
1.1086 USD |
1.1800 USD |
1.1101 USD |
| 2025-01-10 |
1.1517 USD |
5,306.6820 BIT |
1.1056 USD |
1.1052 USD |
1.1800 USD |
1.1599 USD |
| 2025-01-09 |
1.1735 USD |
23,545.8682 BIT |
1.1591 USD |
1.0834 USD |
1.2000 USD |
1.1091 USD |
| 2025-01-08 |
1.2249 USD |
5,187.9557 BIT |
1.2204 USD |
1.2023 USD |
1.2510 USD |
1.2091 USD |
| 2025-01-07 |
1.2898 USD |
14,592.6553 BIT |
1.3408 USD |
1.2511 USD |
1.3719 USD |
1.2710 USD |
| 2025-01-06 |
1.3203 USD |
28,925.3928 BIT |
1.3420 USD |
1.2645 USD |
1.3970 USD |
1.3261 USD |
| 2025-01-05 |
1.3718 USD |
3,692.8068 BIT |
1.3616 USD |
1.3376 USD |
1.4103 USD |
1.3542 USD |
| 2025-01-04 |
1.3415 USD |
4,055.0555 BIT |
1.3645 USD |
1.3069 USD |
1.3952 USD |
1.3480 USD |
| 2025-01-03 |
1.4157 USD |
52,256.2098 BIT |
1.3471 USD |
1.3261 USD |
1.5000 USD |
1.3502 USD |
| 2025-01-02 |
1.3154 USD |
15,151.8877 BIT |
1.2676 USD |
1.2676 USD |
1.4002 USD |
1.3456 USD |
| 2025-01-01 |
1.2455 USD |
5,987.1103 BIT |
1.2261 USD |
1.1873 USD |
1.3000 USD |
1.2618 USD |
| 2024-12-31 |
1.2183 USD |
15,407.1673 BIT |
1.2191 USD |
1.1597 USD |
1.3048 USD |
1.2134 USD |
| 2024-12-30 |
1.1697 USD |
17,427.1746 BIT |
1.2093 USD |
1.1242 USD |
1.2537 USD |
1.1932 USD |
| 2024-12-29 |
1.2149 USD |
208.7652 BIT |
1.2318 USD |
1.2017 USD |
1.2471 USD |
1.2252 USD |