# Last edited on 2014-03-22 02:31:09 by stolfilocal # Exchange BTC-e (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-23 00:00:00 | 604.45000 | 669.97000 | 591.00000 | 650.22000 | 16559.5601 | 10466334.0100 | 632.04179 2013-12-24 00:00:00 | 650.22000 | 668.60000 | 629.00000 | 650.33000 | 11121.2002 | 7199454.9400 | 647.36313 2013-12-25 00:00:00 | 650.00200 | 675.00000 | 640.00000 | 674.96000 | 9714.5200 | 6398955.7700 | 658.70015 2013-12-26 00:00:00 | 674.95000 | 758.00000 | 674.89000 | 743.30100 | 25517.2000 | 18315986.4800 | 717.78982 2013-12-27 00:00:00 | 743.30100 | 761.00000 | 681.00000 | 715.01000 | 27481.8401 | 19753530.5800 | 718.78486 2013-12-28 00:00:00 | 715.01000 | 736.45100 | 689.90000 | 711.82600 | 12077.6001 | 8589486.0900 | 711.19146 2013-12-29 00:00:00 | 711.82600 | 732.34000 | 695.00000 | 720.01600 | 7097.6303 | 5063896.1700 | 713.46294 2013-12-30 00:00:00 | 720.00100 | 738.00000 | 716.64000 | 728.99800 | 7568.9698 | 5516171.8000 | 728.78766 2013-12-31 00:00:00 | 725.00600 | 734.99000 | 710.00000 | 730.50000 | 6008.8398 | 4356640.6700 | 725.03858 2014-01-01 00:00:00 | 730.50000 | 749.80000 | 728.00000 | 744.00000 | 7124.2599 | 5262970.2000 | 738.73922 2014-01-02 00:00:00 | 744.15700 | 799.89000 | 736.86100 | 782.00000 | 14285.9498 | 10943129.8100 | 766.00646 2014-01-03 00:00:00 | 782.00000 | 819.00000 | 764.83400 | 800.00000 | 15337.6801 | 12144723.3700 | 791.82270 2014-01-04 00:00:00 | 800.00000 | 829.00000 | 780.65000 | 823.49900 | 11653.2602 | 9409100.6800 | 807.42218 2014-01-05 00:00:00 | 823.50000 | 919.98900 | 823.50000 | 904.00000 | 21021.1801 | 18547886.0900 | 882.34276 2014-01-06 00:00:00 | 903.29700 | 990.00000 | 888.00000 | 925.00000 | 29039.2400 | 27179281.6800 | 935.95017 2014-01-07 00:00:00 | 925.00000 | 944.00200 | 755.32000 | 757.11000 | 34774.4201 | 29606366.5400 | 851.38347 2014-01-08 00:00:00 | 757.11000 | 850.00000 | 720.00000 | 821.17500 | 32287.8000 | 25810822.8700 | 799.39862 2014-01-09 00:00:00 | 821.17500 | 844.90000 | 777.77700 | 821.70000 | 21176.1002 | 17224737.2700 | 813.40460 2014-01-10 00:00:00 | 821.51000 | 849.06400 | 794.24700 | 841.00300 | 12758.2502 | 10494329.2600 | 822.55240 2014-01-11 00:00:00 | 842.00000 | 894.00000 | 836.00000 | 890.38000 | 16232.3200 | 14056533.9800 | 865.95964 2014-01-12 00:00:00 | 890.38100 | 899.00000 | 815.00000 | 835.49000 | 17049.2801 | 14483410.8300 | 849.50278 2014-01-13 00:00:00 | 835.49000 | 841.43400 | 788.70000 | 824.82800 | 16349.0401 | 13323203.1300 | 814.92265 2014-01-14 00:00:00 | 824.99800 | 840.50000 | 805.80000 | 819.47000 | 8014.5900 | 6613559.3600 | 825.18998 2014-01-15 00:00:00 | 818.75800 | 848.60300 | 813.00000 | 837.99800 | 9798.5301 | 8201180.0100 | 836.98065 2014-01-16 00:00:00 | 837.63900 | 846.24800 | 813.10000 | 813.37500 | 7223.9900 | 5988036.0100 | 828.90979 2014-01-17 00:00:00 | 813.10000 | 825.00000 | 783.00000 | 795.00000 | 12851.6599 | 10302375.3000 | 801.63772 2014-01-18 00:00:00 | 792.33100 | 839.00000 | 792.33100 | 817.49800 | 7266.9196 | 5900928.3400 | 812.02610 2014-01-19 00:00:00 | 816.89000 | 839.00000 | 803.73800 | 839.00000 | 8159.3796 | 6724435.4800 | 824.13564 2014-01-20 00:00:00 | 838.85000 | 841.62700 | 810.00000 | 829.00000 | 10419.7701 | 8636133.0100 | 828.82183 2014-01-21 00:00:00 | 830.00000 | 836.98900 | 819.94100 | 831.55000 | 5452.4905 | 4517677.6400 | 828.55306 2014-01-22 00:00:00 | 832.00000 | 835.00000 | 815.00000 | 822.00000 | 7102.4396 | 5856576.0500 | 824.58653 2014-01-23 00:00:00 | 821.00000 | 828.88800 | 800.08000 | 809.29400 | 8039.8603 | 6537316.7100 | 813.11322 2014-01-24 00:00:00 | 805.91900 | 809.44500 | 753.05700 | 774.98000 | 14528.6099 | 11340580.9300 | 780.56889 2014-01-25 00:00:00 | 774.98000 | 818.00000 | 768.75000 | 806.25200 | 8990.8595 | 7191832.5600 | 799.90489 2014-01-26 00:00:00 | 806.25200 | 830.00000 | 790.00100 | 817.80200 | 10293.7304 | 8403025.2200 | 816.32459 2014-01-27 00:00:00 | 817.80200 | 830.00000 | 727.00000 | 748.90000 | 20075.6902 | 15708919.2800 | 782.48464 2014-01-28 00:00:00 | 746.50100 | 809.99800 | 732.12900 | 774.90000 | 10685.2797 | 8243214.6200 | 771.45521 2014-01-29 00:00:00 | 774.59100 | 800.00000 | 771.00000 | 790.09200 | 6350.3899 | 4997051.9400 | 786.88900 2014-01-30 00:00:00 | 790.00000 | 809.00000 | 757.00000 | 795.00000 | 12110.1400 | 9531288.2800 | 787.05021 2014-01-31 00:00:00 | 795.00000 | 802.20000 | 784.99900 | 797.00000 | 4327.1195 | 3443078.1100 | 795.69748 2014-02-01 00:00:00 | 797.40000 | 817.70000 | 792.11200 | 800.00000 | 6154.1596 | 4960910.9900 | 806.10698 2014-02-02 00:00:00 | 800.00000 | 816.00000 | 791.05000 | 799.90000 | 4612.2196 | 3708814.5900 | 804.12792 2014-02-03 00:00:00 | 796.00000 | 809.79900 | 782.00300 | 798.90000 | 5517.2794 | 4403152.7200 | 798.06593 2014-02-04 00:00:00 | 798.90000 | 810.00000 | 792.23300 | 800.53400 | 4186.2295 | 3359898.9100 | 802.60743 2014-02-05 00:00:00 | 801.00000 | 804.90000 | 783.09800 | 784.75000 | 5988.4603 | 4753176.3200 | 793.72260 2014-02-06 00:00:00 | 784.58700 | 789.00000 | 760.00000 | 764.85700 | 8828.6303 | 6829154.0900 | 773.52362 2014-02-07 00:00:00 | 764.98000 | 765.95000 | 676.10000 | 709.97000 | 30461.3600 | 21857561.7000 | 717.55042 2014-02-08 00:00:00 | 709.97000 | 728.90000 | 690.00000 | 695.99400 | 11192.6198 | 7921765.8400 | 707.76690 2014-02-09 00:00:00 | 695.99400 | 730.00000 | 671.00000 | 697.50000 | 12310.7300 | 8639306.7000 | 701.77046 2014-02-10 00:00:00 | 697.50000 | 719.86200 | 102.00000 | 671.00000 | 50022.7600 | 30267922.0600 | 605.08301 2014-02-11 00:00:00 | 672.00500 | 709.98900 | 621.00100 | 664.66600 | 27915.6601 | 18615671.5000 | 666.85407 2014-02-12 00:00:00 | 661.00200 | 672.00000 | 632.00000 | 643.52000 | 9757.0701 | 6350897.0300 | 650.90206 2014-02-13 00:00:00 | 647.85200 | 653.89600 | 580.10000 | 591.39100 | 18167.9799 | 11150173.4100 | 613.72665 2014-02-14 00:00:00 | 591.39100 | 689.00000 | 503.00000 | 643.62000 | 51933.7900 | 31035118.3500 | 597.59009 2014-02-15 00:00:00 | 643.62000 | 650.00000 | 616.00100 | 637.13000 | 8928.8899 | 5676975.5700 | 635.79859 2014-02-16 00:00:00 | 637.13000 | 648.00000 | 552.21000 | 599.00000 | 21554.2001 | 12929820.3200 | 599.87475 2014-02-17 00:00:00 | 599.60100 | 646.00000 | 593.03000 | 613.44300 | 14737.7302 | 9167972.5300 | 622.07493 2014-02-18 00:00:00 | 612.00000 | 633.99800 | 603.01200 | 615.00000 | 8001.0404 | 4917555.8800 | 614.61456 2014-02-19 00:00:00 | 615.00000 | 616.91000 | 604.57000 | 611.00000 | 5630.3305 | 3430979.3900 | 609.37442 2014-02-20 00:00:00 | 611.00000 | 616.42500 | 533.00000 | 542.00000 | 22496.9699 | 12982473.6900 | 577.07655 2014-02-21 00:00:00 | 542.68500 | 576.00000 | 514.15200 | 555.50000 | 23304.3200 | 12728825.6700 | 546.20026 2014-02-22 00:00:00 | 557.99000 | 610.00000 | 543.36600 | 597.56200 | 18445.8001 | 10592904.2100 | 574.27188 2014-02-23 00:00:00 | 597.56200 | 629.81000 | 585.21600 | 598.00200 | 15068.7499 | 9193541.5600 | 610.10646 2014-02-24 00:00:00 | 598.00200 | 605.00000 | 551.10000 | 555.75900 | 20403.7699 | 11705966.5500 | 573.71587 2014-02-25 00:00:00 | 555.75900 | 555.87000 | 430.12000 | 534.00000 | 73900.8100 | 36766424.3100 | 497.51044 2014-02-26 00:00:00 | 534.00000 | 592.00000 | 531.00000 | 568.00000 | 32998.3500 | 18594602.2000 | 563.50097 2014-02-27 00:00:00 | 568.00000 | 579.20000 | 543.80000 | 570.00000 | 11130.8899 | 6269349.5800 | 563.23884 2014-02-28 00:00:00 | 569.00000 | 572.00000 | 533.00100 | 537.50600 | 11595.4500 | 6367870.0600 | 549.16972 2014-03-01 00:00:00 | 537.50700 | 565.99900 | 530.00100 | 562.30000 | 9519.2503 | 5250765.4300 | 551.59443 2014-03-02 00:00:00 | 560.05300 | 562.30000 | 546.00000 | 554.00300 | 4504.3402 | 2495185.5900 | 553.95141 2014-03-03 00:00:00 | 554.00300 | 687.00000 | 550.48900 | 644.02100 | 41302.0100 | 25456513.4600 | 616.35047 2014-03-04 00:00:00 | 644.02100 | 698.88700 | 639.43300 | 656.56000 | 23797.6199 | 15959559.8900 | 670.63681 2014-03-05 00:00:00 | 656.60000 | 668.10000 | 633.33700 | 653.15400 | 5525.9696 | 3583239.3200 | 648.43631 2014-03-06 00:00:00 | 654.99900 | 658.00000 | 634.03200 | 648.00000 | 4668.0804 | 3017646.0400 | 646.44261 2014-03-07 00:00:00 | 648.00000 | 648.80000 | 604.00000 | 605.50200 | 6287.3104 | 3938144.9100 | 626.36400 2014-03-08 00:00:00 | 616.00200 | 619.93900 | 595.11000 | 609.97000 | 2581.4094 | 1567425.2300 | 607.19746 2014-03-09 00:00:00 | 609.97000 | 640.00000 | 604.48600 | 627.00100 | 3390.7598 | 2130275.8200 | 628.25913 2014-03-10 00:00:00 | 630.49600 | 642.99900 | 610.00000 | 622.60000 | 6108.1400 | 3812579.4200 | 624.18010 2014-03-11 00:00:00 | 623.30400 | 631.99800 | 616.10100 | 626.00200 | 3699.1792 | 2306865.4000 | 623.61547 2014-03-12 00:00:00 | 626.00200 | 637.39300 | 622.13100 | 628.44500 | 6401.9904 | 4028030.2000 | 629.18404 2014-03-13 00:00:00 | 628.44500 | 635.00000 | 622.10000 | 629.75000 | 4946.1204 | 3114339.6900 | 629.65303 2014-03-14 00:00:00 | 629.75000 | 630.00000 | 620.45600 | 622.08900 | 2943.0200 | 1838327.7500 | 624.63991 2014-03-15 00:00:00 | 622.08900 | 634.00000 | 620.01000 | 629.99000 | 2074.0585 | 1300341.2200 | 626.95495 2014-03-16 00:00:00 | 629.99000 | 630.00000 | 615.00000 | 624.89000 | 2007.7711 | 1254864.0200 | 625.00353 2014-03-17 00:00:00 | 624.89000 | 627.81000 | 608.00200 | 617.00000 | 3552.7498 | 2191580.9800 | 616.86893 2014-03-18 00:00:00 | 617.00000 | 619.20700 | 598.00000 | 613.99600 | 5726.9396 | 3482933.9300 | 608.16669 2014-03-19 00:00:00 | 610.61100 | 624.98000 | 605.61100 | 606.10000 | 4860.6196 | 2985813.8000 | 614.28667 2014-03-20 00:00:00 | 606.10000 | 608.95700 | 582.08300 | 589.00000 | 6225.8096 | 3700718.9300 | 594.41569 2014-03-21 00:00:00 | 585.26000 | 607.89700 | 561.09000 | 572.94300 | 7580.9603 | 4398504.6100 | 580.20415