# Last edited on 2014-03-22 02:30:08 by stolfilocal # Exchange Bitstamp (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-23 00:00:00 | 612.66000 | 665.00000 | 607.77000 | 654.76000 | 13100.1599 | 8341248.2300 | 636.72873 2013-12-24 00:00:00 | 654.76000 | 668.80000 | 628.11000 | 652.99000 | 12795.8002 | 8297360.8400 | 648.44408 2013-12-25 00:00:00 | 653.57000 | 681.24000 | 636.99000 | 679.01000 | 6653.0098 | 4396958.7000 | 660.89768 2013-12-26 00:00:00 | 679.01000 | 764.32000 | 677.57000 | 747.00000 | 28028.6401 | 20282421.9200 | 723.63204 2013-12-27 00:00:00 | 747.83000 | 762.10000 | 702.26000 | 721.08000 | 16261.6601 | 11826312.7300 | 727.25126 2013-12-28 00:00:00 | 723.98000 | 736.01000 | 682.22000 | 715.00000 | 13385.1899 | 9603991.1300 | 717.50877 2013-12-29 00:00:00 | 715.00000 | 732.00000 | 703.45000 | 728.00000 | 8121.3103 | 5826581.6900 | 717.44355 2013-12-30 00:00:00 | 728.01000 | 740.00000 | 722.81000 | 736.51000 | 6600.2401 | 4845439.2500 | 734.13076 2013-12-31 00:00:00 | 736.51000 | 739.00000 | 709.00000 | 732.00000 | 7919.3203 | 5763630.7300 | 727.79361 2014-01-01 00:00:00 | 732.00000 | 757.99000 | 729.01000 | 754.90000 | 7907.6404 | 5894781.5700 | 745.45393 2014-01-02 00:00:00 | 751.88000 | 798.70000 | 742.50000 | 784.19000 | 15134.1699 | 11633164.7400 | 768.66883 2014-01-03 00:00:00 | 784.19000 | 818.99000 | 767.62000 | 809.40000 | 14860.2598 | 11866892.7400 | 798.56563 2014-01-04 00:00:00 | 808.24000 | 830.00000 | 790.20000 | 828.79000 | 10990.1398 | 8946715.8100 | 814.06752 2014-01-05 00:00:00 | 828.79000 | 948.00000 | 826.07000 | 905.00000 | 24075.9502 | 21230765.7600 | 881.82463 2014-01-06 00:00:00 | 905.00000 | 995.00000 | 876.00000 | 919.24000 | 25886.9102 | 24246321.6800 | 936.62479 2014-01-07 00:00:00 | 915.80000 | 943.00000 | 785.00000 | 785.00000 | 34063.5201 | 29225267.9600 | 857.96382 2014-01-08 00:00:00 | 785.00000 | 849.79000 | 765.00000 | 823.45000 | 26315.7601 | 21306391.4200 | 809.64378 2014-01-09 00:00:00 | 823.94000 | 848.00000 | 779.78000 | 824.76000 | 25302.2399 | 20628555.6500 | 815.28575 2014-01-10 00:00:00 | 825.50000 | 861.40000 | 799.41000 | 852.61000 | 12846.1597 | 10655064.1600 | 829.43575 2014-01-11 00:00:00 | 851.63000 | 909.96000 | 849.51000 | 896.59000 | 16130.9198 | 14243532.4000 | 882.99568 2014-01-12 00:00:00 | 895.00000 | 905.00000 | 826.46000 | 844.05000 | 12189.1800 | 10461247.1900 | 858.24044 2014-01-13 00:00:00 | 844.04000 | 844.05000 | 783.11000 | 823.00000 | 19366.3902 | 15778072.0300 | 814.71415 2014-01-14 00:00:00 | 823.99000 | 837.00000 | 800.00000 | 815.99000 | 9729.5398 | 7987929.4900 | 820.99767 2014-01-15 00:00:00 | 815.99000 | 850.26000 | 805.18000 | 841.14000 | 12267.7700 | 10276214.3200 | 837.65952 2014-01-16 00:00:00 | 841.14000 | 849.00000 | 810.01000 | 814.40000 | 8215.4497 | 6803847.5000 | 828.17712 2014-01-17 00:00:00 | 814.40000 | 821.00000 | 765.00000 | 797.20000 | 17114.9399 | 13611629.5000 | 795.30688 2014-01-18 00:00:00 | 796.97000 | 817.12000 | 796.00000 | 810.00000 | 5486.8398 | 4434018.8100 | 808.11887 2014-01-19 00:00:00 | 810.00000 | 842.07000 | 791.01000 | 842.07000 | 8418.0096 | 6914603.1900 | 821.40595 2014-01-20 00:00:00 | 841.50000 | 845.00000 | 815.00000 | 826.02000 | 6968.1600 | 5790539.5100 | 830.99979 2014-01-21 00:00:00 | 826.02000 | 834.50000 | 814.00000 | 824.89000 | 7669.6005 | 6301148.4800 | 821.57454 2014-01-22 00:00:00 | 824.88000 | 824.99000 | 801.00000 | 819.20000 | 8309.0898 | 6765579.6200 | 814.23835 2014-01-23 00:00:00 | 819.20000 | 823.28000 | 801.10000 | 812.00000 | 7395.0098 | 6000294.6600 | 811.39780 2014-01-24 00:00:00 | 810.95000 | 811.74000 | 767.02000 | 780.00000 | 15775.2000 | 12410344.0700 | 786.69964 2014-01-25 00:00:00 | 780.00000 | 817.00000 | 773.40000 | 806.80000 | 8705.5602 | 6936521.8900 | 796.79213 2014-01-26 00:00:00 | 806.81000 | 834.00000 | 795.01000 | 814.75000 | 9704.1398 | 7950475.9500 | 819.28704 2014-01-27 00:00:00 | 814.67000 | 823.00000 | 725.00000 | 751.95000 | 25194.2400 | 19561840.5800 | 776.44099 2014-01-28 00:00:00 | 750.95000 | 812.93000 | 740.01000 | 788.00000 | 20042.8198 | 15664564.8600 | 781.55494 2014-01-29 00:00:00 | 785.51000 | 804.95000 | 781.99000 | 794.21000 | 7044.5197 | 5597907.3600 | 794.64713 2014-01-30 00:00:00 | 794.21000 | 812.44000 | 770.70000 | 799.99000 | 13125.5498 | 10431886.6100 | 794.77711 2014-01-31 00:00:00 | 799.99000 | 809.98000 | 791.00000 | 803.00000 | 7728.1604 | 6196005.7200 | 801.74393 2014-02-01 00:00:00 | 803.00000 | 827.38000 | 802.59000 | 813.23000 | 8296.0601 | 6763704.5400 | 815.29117 2014-02-02 00:00:00 | 813.23000 | 825.21000 | 810.23000 | 814.99000 | 4075.6792 | 3334786.5800 | 818.21615 2014-02-03 00:00:00 | 814.94000 | 815.00000 | 800.50000 | 808.50000 | 4931.8305 | 3987645.2500 | 808.55278 2014-02-04 00:00:00 | 806.99000 | 812.98000 | 796.83000 | 802.99000 | 7592.0003 | 6098292.8400 | 803.25245 2014-02-05 00:00:00 | 802.00000 | 810.00000 | 775.00000 | 782.33000 | 8479.4996 | 6751169.9300 | 796.17551 2014-02-06 00:00:00 | 780.01000 | 803.00000 | 752.00000 | 763.99000 | 20652.6099 | 16004090.7400 | 774.91856 2014-02-07 00:00:00 | 764.00000 | 766.45000 | 619.00000 | 705.01000 | 66362.2600 | 46625607.8900 | 702.59222 2014-02-08 00:00:00 | 705.01000 | 723.00000 | 662.01000 | 680.49000 | 13501.1198 | 9358103.9700 | 693.13539 2014-02-09 00:00:00 | 680.49000 | 755.42000 | 666.21000 | 687.37000 | 15061.9301 | 10550327.7900 | 700.46320 2014-02-10 00:00:00 | 688.00000 | 713.00000 | 530.00000 | 687.81000 | 71860.5400 | 45893362.7000 | 638.64483 2014-02-11 00:00:00 | 688.34000 | 720.00000 | 631.00000 | 675.10000 | 40062.4400 | 26975988.8300 | 673.34862 2014-02-12 00:00:00 | 677.00000 | 685.19000 | 631.58000 | 651.99000 | 15511.7900 | 10224606.4600 | 659.15065 2014-02-13 00:00:00 | 650.04000 | 660.00000 | 601.54000 | 604.11000 | 28145.8100 | 17781615.8200 | 631.76778 2014-02-14 00:00:00 | 609.40000 | 712.90000 | 538.01000 | 669.00000 | 68378.1500 | 42633219.9900 | 623.49186 2014-02-15 00:00:00 | 670.34000 | 673.17000 | 628.88000 | 655.83000 | 20762.6399 | 13502488.2300 | 650.32618 2014-02-16 00:00:00 | 655.83000 | 670.00000 | 590.01000 | 621.00000 | 26397.5699 | 16510289.0300 | 625.44731 2014-02-17 00:00:00 | 621.00000 | 664.99000 | 610.00000 | 633.66000 | 19902.4399 | 12681178.7500 | 637.16704 2014-02-18 00:00:00 | 633.66000 | 650.00000 | 609.99000 | 627.70000 | 14833.9398 | 9305110.2000 | 627.28515 2014-02-19 00:00:00 | 627.70000 | 636.00000 | 617.00000 | 623.01000 | 11128.4800 | 6976436.5200 | 626.89932 2014-02-20 00:00:00 | 623.01000 | 631.00000 | 560.90000 | 561.86000 | 34966.6999 | 20678092.1200 | 591.36528 2014-02-21 00:00:00 | 561.86000 | 589.00000 | 530.01000 | 581.35000 | 29612.9399 | 16665769.5700 | 562.78673 2014-02-22 00:00:00 | 581.35000 | 619.88000 | 562.15000 | 610.88000 | 18076.0899 | 10727909.8700 | 593.48620 2014-02-23 00:00:00 | 610.77000 | 646.00000 | 599.78000 | 610.09000 | 20868.1500 | 12931776.2300 | 619.68963 2014-02-24 00:00:00 | 609.90000 | 629.00000 | 514.02000 | 535.49000 | 51840.8100 | 29300894.7000 | 565.20904 2014-02-25 00:00:00 | 535.49000 | 545.80000 | 400.00000 | 535.00000 | 115761.9900 | 55642025.4500 | 480.65885 2014-02-26 00:00:00 | 534.34000 | 610.00000 | 530.00000 | 585.24000 | 49110.9000 | 28306168.0700 | 576.37242 2014-02-27 00:00:00 | 585.24000 | 599.99000 | 571.22000 | 583.00000 | 17048.0699 | 10002403.1100 | 586.71763 2014-02-28 00:00:00 | 584.70000 | 591.39000 | 541.00000 | 551.89000 | 22634.3199 | 12774750.4000 | 564.39736 2014-03-01 00:00:00 | 551.80000 | 576.00000 | 535.00000 | 567.48000 | 14303.9401 | 7964319.5700 | 556.79201 2014-03-02 00:00:00 | 567.46000 | 570.99000 | 553.00000 | 566.24000 | 6437.3999 | 3620383.3400 | 562.39839 2014-03-03 00:00:00 | 565.38000 | 710.00000 | 562.02000 | 677.69000 | 64914.8200 | 41032096.4900 | 632.09135 2014-03-04 00:00:00 | 677.69000 | 702.24000 | 633.64000 | 673.00000 | 28031.3200 | 19083495.9100 | 680.79191 2014-03-05 00:00:00 | 673.27000 | 679.97000 | 651.90000 | 669.99000 | 12719.6099 | 8460673.8600 | 665.16772 2014-03-06 00:00:00 | 669.00000 | 675.71000 | 650.00000 | 669.57000 | 10404.7001 | 6899577.4200 | 663.12122 2014-03-07 00:00:00 | 669.57000 | 670.00000 | 613.45000 | 632.79000 | 21449.4299 | 13634040.5900 | 635.63650 2014-03-08 00:00:00 | 632.79000 | 639.79000 | 604.50000 | 620.00000 | 9699.0197 | 5993946.6900 | 617.99510 2014-03-09 00:00:00 | 620.02000 | 653.00000 | 613.03000 | 640.00000 | 9121.4702 | 5813863.5800 | 637.38229 2014-03-10 00:00:00 | 638.40000 | 646.59000 | 609.00000 | 629.39000 | 13350.3199 | 8379172.3400 | 627.63832 2014-03-11 00:00:00 | 628.02000 | 644.44000 | 614.17000 | 632.10000 | 9166.6201 | 5753906.2700 | 627.70205 2014-03-12 00:00:00 | 631.72000 | 656.95000 | 628.80000 | 634.95000 | 12741.3600 | 8167080.2700 | 640.98968 2014-03-13 00:00:00 | 634.95000 | 650.00000 | 632.00000 | 641.01000 | 6728.1500 | 4331849.6200 | 643.83964 2014-03-14 00:00:00 | 641.02000 | 645.00000 | 625.29000 | 630.42000 | 8676.8299 | 5501965.3800 | 634.09856 2014-03-15 00:00:00 | 630.99000 | 639.88000 | 625.32000 | 637.24000 | 2202.2194 | 1394529.1800 | 633.23807 2014-03-16 00:00:00 | 637.58000 | 639.39000 | 629.02000 | 634.99000 | 3296.5092 | 2088127.1500 | 633.43586 2014-03-17 00:00:00 | 634.99000 | 634.99000 | 619.46000 | 621.11000 | 9165.0897 | 5724111.7400 | 624.55600 2014-03-18 00:00:00 | 622.97000 | 624.17000 | 591.13000 | 612.00000 | 14907.8002 | 9101120.4300 | 610.49386 2014-03-19 00:00:00 | 613.84000 | 623.95000 | 605.11000 | 611.20000 | 7079.9204 | 4340869.4100 | 613.12405 2014-03-20 00:00:00 | 610.01000 | 611.30000 | 578.66000 | 587.98000 | 10906.6699 | 6470916.2700 | 593.29899 2014-03-21 00:00:00 | 585.60000 | 607.88000 | 556.00000 | 570.00000 | 22418.1701 | 12984926.7600 | 579.21439