Bitcoin (BTC/USD)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 4902 |
2023-12-18 |
41674.89 |
42744.55 |
40515.10 |
42498.35 |
76321.539680 |
| 4903 |
2023-12-19 |
42498.36 |
43465.05 |
41797.42 |
42312.04 |
71296.716363 |
| 4904 |
2023-12-20 |
42312.05 |
44282.10 |
42192.07 |
43613.42 |
89791.391981 |
| 4905 |
2023-12-21 |
43610.82 |
44245.76 |
43290.54 |
43957.34 |
66097.098681 |
| 4906 |
2023-12-22 |
43957.78 |
44411.19 |
43422.98 |
43834.59 |
56738.461299 |
| 4907 |
2023-12-23 |
43834.59 |
44084.27 |
43330.07 |
43767.73 |
26751.076917 |
| 4908 |
2023-12-24 |
43767.72 |
43963.34 |
42704.43 |
43005.66 |
34504.338399 |
| 4909 |
2023-12-25 |
43007.50 |
43806.92 |
42755.57 |
43689.76 |
41910.611259 |
| 4910 |
2023-12-26 |
43689.75 |
43689.75 |
41703.68 |
42465.75 |
60515.068273 |
| 4911 |
2023-12-27 |
42465.75 |
43698.84 |
42103.14 |
43350.67 |
58480.250429 |
| 4912 |
2023-12-28 |
43356.09 |
43815.16 |
42273.56 |
42644.40 |
58361.441660 |
| 4913 |
2023-12-29 |
42647.05 |
43129.69 |
41306.88 |
41769.38 |
73384.112794 |
| 4914 |
2023-12-30 |
41769.38 |
42603.85 |
41521.75 |
42131.47 |
42126.054071 |
| 4915 |
2023-12-31 |
42125.30 |
42880.97 |
41981.60 |
42247.33 |
36974.709629 |
| 4916 |
2024-01-01 |
42250.67 |
43836.12 |
42053.81 |
43538.21 |
36699.932020 |
| 4917 |
2024-01-02 |
43538.20 |
45919.08 |
43538.20 |
44998.36 |
120428.896576 |
| 4918 |
2024-01-03 |
44998.59 |
45510.92 |
40823.78 |
42765.50 |
108719.302145 |
| 4919 |
2024-01-04 |
42766.39 |
44791.82 |
42607.70 |
44370.75 |
77637.561885 |
| 4920 |
2024-01-05 |
44370.75 |
44407.12 |
42530.83 |
44002.17 |
80687.059472 |
| 4921 |
2024-01-06 |
44006.70 |
44343.01 |
43436.73 |
43904.94 |
31715.856620 |
| 4922 |
2024-01-07 |
43904.95 |
44498.83 |
43726.66 |
43898.07 |
33319.345335 |
| 4923 |
2024-01-08 |
43890.92 |
47261.66 |
43201.08 |
47041.83 |
118738.477061 |
| 4924 |
2024-01-09 |
47041.83 |
47636.18 |
45198.27 |
46275.42 |
84466.746511 |
| 4925 |
2024-01-10 |
46266.32 |
46958.68 |
44331.13 |
46914.42 |
127091.901658 |
| 4926 |
2024-01-11 |
46914.42 |
48976.26 |
45596.80 |
46402.77 |
148231.486245 |
| 4927 |
2024-01-12 |
46402.78 |
46520.53 |
41717.08 |
42481.94 |
138419.260940 |
| 4928 |
2024-01-13 |
42464.55 |
43247.86 |
42426.37 |
42980.33 |
57983.414935 |
| 4929 |
2024-01-14 |
42980.34 |
43068.51 |
41974.38 |
42250.70 |
37350.906042 |
| 4930 |
2024-01-15 |
42250.80 |
43360.94 |
41688.01 |
42576.79 |
64329.206632 |
| 4931 |
2024-01-16 |
42588.94 |
43573.63 |
42058.22 |
43260.69 |
66671.308999 |