Bitcoin (BTC/USD)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 4725 |
2023-06-24 |
30677.90 |
30812.93 |
30269.72 |
30532.99 |
84814.098360 |
| 4732 |
2023-07-01 |
30469.21 |
30656.02 |
30314.93 |
30584.65 |
58512.295080 |
| 4739 |
2023-07-08 |
30292.67 |
30388.02 |
30048.75 |
30185.94 |
32395.493391 |
| 4746 |
2023-07-15 |
30255.82 |
30407.61 |
30216.70 |
30312.08 |
32643.093980 |
| 4753 |
2023-07-22 |
29900.18 |
30001.39 |
29805.59 |
29830.02 |
26924.743195 |
| 4760 |
2023-07-29 |
29313.19 |
29406.63 |
29255.60 |
29348.09 |
20433.011687 |
| 4767 |
2023-08-05 |
29037.48 |
29191.11 |
28961.02 |
29041.46 |
22076.780863 |
| 4774 |
2023-08-12 |
29377.69 |
29465.14 |
29355.47 |
29400.91 |
19315.537879 |
| 4781 |
2023-08-19 |
26049.71 |
26266.90 |
25793.36 |
26078.18 |
65532.387268 |
| 4788 |
2023-08-26 |
26066.03 |
26099.21 |
25969.87 |
26027.69 |
20945.823626 |
| 4795 |
2023-09-02 |
25791.32 |
25982.29 |
25742.17 |
25856.00 |
38280.256682 |
| 4802 |
2023-09-09 |
25888.97 |
25934.06 |
25789.16 |
25883.52 |
24415.662229 |
| 4809 |
2023-09-16 |
26469.19 |
26885.84 |
26450.47 |
26572.40 |
43191.273901 |
| 4816 |
2023-09-23 |
26567.48 |
26633.61 |
26510.06 |
26570.66 |
20927.689937 |
| 4823 |
2023-09-30 |
26867.03 |
27094.98 |
26862.37 |
27004.69 |
23111.075486 |
| 4830 |
2023-10-07 |
28056.66 |
28146.21 |
27858.11 |
27948.72 |
26152.871043 |
| 4837 |
2023-10-14 |
27012.07 |
27067.17 |
26755.19 |
26819.39 |
22564.478405 |
| 4844 |
2023-10-21 |
29627.23 |
30374.63 |
29478.03 |
29999.01 |
53483.208650 |
| 4851 |
2023-10-28 |
33847.20 |
34401.51 |
33793.92 |
34195.46 |
26361.342910 |
| 4858 |
2023-11-04 |
34641.63 |
35204.56 |
34599.01 |
35180.39 |
31942.826581 |
| 4865 |
2023-11-11 |
37371.14 |
37512.44 |
36728.97 |
36901.13 |
28256.395666 |
| 4872 |
2023-11-18 |
36552.41 |
36857.61 |
36210.92 |
36524.23 |
29945.872192 |
| 4879 |
2023-11-25 |
37711.95 |
37909.60 |
37610.83 |
37747.26 |
19782.108076 |
| 4886 |
2023-12-02 |
38719.33 |
39732.67 |
38660.54 |
39367.12 |
46238.657741 |
| 4893 |
2023-12-09 |
44278.06 |
44369.11 |
43734.88 |
43911.56 |
40610.600268 |
| 4900 |
2023-12-16 |
42064.92 |
42689.10 |
41625.15 |
42277.01 |
36206.864268 |
| 4907 |
2023-12-23 |
43834.59 |
44084.27 |
43330.07 |
43767.73 |
26751.076917 |
| 4914 |
2023-12-30 |
41769.38 |
42603.85 |
41521.75 |
42131.47 |
42126.054071 |
| 4921 |
2024-01-06 |
44006.70 |
44343.01 |
43436.73 |
43904.94 |
31715.856620 |
| 4928 |
2024-01-13 |
42464.55 |
43247.86 |
42426.37 |
42980.33 |
57983.414935 |