# 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 | 612.66 | 665.00 | 607.77 | 654.76 | 13100.16 | 8341248.23 | 636.73 2013-12-24 00:00:00 | 654.76 | 668.80 | 628.11 | 652.99 | 12795.80 | 8297360.84 | 648.44 2013-12-25 00:00:00 | 653.57 | 681.24 | 636.99 | 679.01 | 6653.01 | 4396958.70 | 660.90 2013-12-26 00:00:00 | 679.01 | 764.32 | 677.57 | 747.00 | 28028.64 | 20282421.92 | 723.63 2013-12-27 00:00:00 | 747.83 | 762.10 | 702.26 | 721.08 | 16261.66 | 11826312.73 | 727.25 2013-12-28 00:00:00 | 723.98 | 736.01 | 682.22 | 715.00 | 13385.19 | 9603991.13 | 717.51 2013-12-29 00:00:00 | 715.00 | 732.00 | 703.45 | 728.00 | 8121.31 | 5826581.69 | 717.44 2013-12-30 00:00:00 | 728.01 | 740.00 | 722.81 | 736.51 | 6600.24 | 4845439.25 | 734.13 2013-12-31 00:00:00 | 736.51 | 739.00 | 709.00 | 732.00 | 7919.32 | 5763630.73 | 727.79 2014-01-01 00:00:00 | 732.00 | 757.99 | 729.01 | 754.90 | 7907.64 | 5894781.57 | 745.45 2014-01-02 00:00:00 | 751.88 | 798.70 | 742.50 | 784.19 | 15134.17 | 11633164.74 | 768.67 2014-01-03 00:00:00 | 784.19 | 818.99 | 767.62 | 809.40 | 14860.26 | 11866892.74 | 798.57 2014-01-04 00:00:00 | 808.24 | 830.00 | 790.20 | 828.79 | 10990.14 | 8946715.81 | 814.07 2014-01-05 00:00:00 | 828.79 | 948.00 | 826.07 | 905.00 | 24075.95 | 21230765.76 | 881.82 2014-01-06 00:00:00 | 905.00 | 995.00 | 876.00 | 919.24 | 25886.91 | 24246321.68 | 936.62 2014-01-07 00:00:00 | 915.80 | 943.00 | 785.00 | 785.00 | 34063.52 | 29225267.96 | 857.96 2014-01-08 00:00:00 | 785.00 | 849.79 | 765.00 | 823.45 | 26315.76 | 21306391.42 | 809.64 2014-01-09 00:00:00 | 823.94 | 848.00 | 779.78 | 824.76 | 25302.24 | 20628555.65 | 815.29 2014-01-10 00:00:00 | 825.50 | 861.40 | 799.41 | 852.61 | 12846.16 | 10655064.16 | 829.44 2014-01-11 00:00:00 | 851.63 | 909.96 | 849.51 | 896.59 | 16130.92 | 14243532.40 | 883.00 2014-01-12 00:00:00 | 895.00 | 905.00 | 826.46 | 844.05 | 12189.18 | 10461247.19 | 858.24 2014-01-13 00:00:00 | 844.04 | 844.05 | 783.11 | 823.00 | 19366.39 | 15778072.03 | 814.71 2014-01-14 00:00:00 | 823.99 | 837.00 | 800.00 | 815.99 | 9729.54 | 7987929.49 | 821.00 2014-01-15 00:00:00 | 815.99 | 850.26 | 805.18 | 841.14 | 12267.77 | 10276214.32 | 837.66 2014-01-16 00:00:00 | 841.14 | 849.00 | 810.01 | 814.40 | 8215.45 | 6803847.50 | 828.18 2014-01-17 00:00:00 | 814.40 | 821.00 | 765.00 | 797.20 | 17114.94 | 13611629.50 | 795.31 2014-01-18 00:00:00 | 796.97 | 817.12 | 796.00 | 810.00 | 5486.84 | 4434018.81 | 808.12 2014-01-19 00:00:00 | 810.00 | 842.07 | 791.01 | 842.07 | 8418.01 | 6914603.19 | 821.41 2014-01-20 00:00:00 | 841.50 | 845.00 | 815.00 | 826.02 | 6968.16 | 5790539.51 | 831.00 2014-01-21 00:00:00 | 826.02 | 834.50 | 814.00 | 824.89 | 7669.60 | 6301148.48 | 821.57 2014-01-22 00:00:00 | 824.88 | 824.99 | 801.00 | 819.20 | 8309.09 | 6765579.62 | 814.24 2014-01-23 00:00:00 | 819.20 | 823.28 | 801.10 | 812.00 | 7395.01 | 6000294.66 | 811.40 2014-01-24 00:00:00 | 810.95 | 811.74 | 767.02 | 780.00 | 15775.20 | 12410344.07 | 786.70 2014-01-25 00:00:00 | 780.00 | 817.00 | 773.40 | 806.80 | 8705.56 | 6936521.89 | 796.79 2014-01-26 00:00:00 | 806.81 | 834.00 | 795.01 | 814.75 | 9704.14 | 7950475.95 | 819.29 2014-01-27 00:00:00 | 814.67 | 823.00 | 725.00 | 751.95 | 25194.24 | 19561840.58 | 776.44 2014-01-28 00:00:00 | 750.95 | 812.93 | 740.01 | 788.00 | 20042.82 | 15664564.86 | 781.56 2014-01-29 00:00:00 | 785.51 | 804.95 | 781.99 | 794.21 | 7044.52 | 5597907.36 | 794.65 2014-01-30 00:00:00 | 794.21 | 812.44 | 770.70 | 799.99 | 13125.55 | 10431886.61 | 794.78 2014-01-31 00:00:00 | 799.99 | 809.98 | 791.00 | 803.00 | 7728.16 | 6196005.72 | 801.74 2014-02-01 00:00:00 | 803.00 | 827.38 | 802.59 | 813.23 | 8296.06 | 6763704.54 | 815.29 2014-02-02 00:00:00 | 813.23 | 825.21 | 810.23 | 814.99 | 4075.68 | 3334786.58 | 818.22 2014-02-03 00:00:00 | 814.94 | 815.00 | 800.50 | 808.50 | 4931.83 | 3987645.25 | 808.55 2014-02-04 00:00:00 | 806.99 | 812.98 | 796.83 | 802.99 | 7592.00 | 6098292.84 | 803.25 2014-02-05 00:00:00 | 802.00 | 810.00 | 775.00 | 782.33 | 8479.50 | 6751169.93 | 796.18 2014-02-06 00:00:00 | 780.01 | 803.00 | 752.00 | 763.99 | 20652.61 | 16004090.74 | 774.92 2014-02-07 00:00:00 | 764.00 | 766.45 | 619.00 | 705.01 | 66362.26 | 46625607.89 | 702.59 2014-02-08 00:00:00 | 705.01 | 723.00 | 662.01 | 680.49 | 13501.12 | 9358103.97 | 693.14 2014-02-09 00:00:00 | 680.49 | 755.42 | 666.21 | 687.37 | 15061.93 | 10550327.79 | 700.46 2014-02-10 00:00:00 | 688.00 | 713.00 | 530.00 | 687.81 | 71860.54 | 45893362.70 | 638.64 2014-02-11 00:00:00 | 688.34 | 720.00 | 631.00 | 675.10 | 40062.44 | 26975988.83 | 673.35 2014-02-12 00:00:00 | 677.00 | 685.19 | 631.58 | 651.99 | 15511.79 | 10224606.46 | 659.15 2014-02-13 00:00:00 | 650.04 | 660.00 | 601.54 | 604.11 | 28145.81 | 17781615.82 | 631.77 2014-02-14 00:00:00 | 609.40 | 712.90 | 538.01 | 669.00 | 68378.15 | 42633219.99 | 623.49 2014-02-15 00:00:00 | 670.34 | 673.17 | 628.88 | 655.83 | 20762.64 | 13502488.23 | 650.33 2014-02-16 00:00:00 | 655.83 | 670.00 | 590.01 | 621.00 | 26397.57 | 16510289.03 | 625.45 2014-02-17 00:00:00 | 621.00 | 664.99 | 610.00 | 633.66 | 19902.44 | 12681178.75 | 637.17 2014-02-18 00:00:00 | 633.66 | 650.00 | 609.99 | 627.70 | 14833.94 | 9305110.20 | 627.29 2014-02-19 00:00:00 | 627.70 | 636.00 | 617.00 | 623.01 | 11128.48 | 6976436.52 | 626.90 2014-02-20 00:00:00 | 623.01 | 631.00 | 560.90 | 561.86 | 34966.70 | 20678092.12 | 591.37 2014-02-21 00:00:00 | 561.86 | 589.00 | 530.01 | 581.35 | 29612.94 | 16665769.57 | 562.79 2014-02-22 00:00:00 | 581.35 | 619.88 | 562.15 | 610.88 | 18076.09 | 10727909.87 | 593.49 2014-02-23 00:00:00 | 610.77 | 646.00 | 599.78 | 610.09 | 20868.15 | 12931776.23 | 619.69 2014-02-24 00:00:00 | 609.90 | 629.00 | 514.02 | 535.49 | 51840.81 | 29300894.70 | 565.21 2014-02-25 00:00:00 | 535.49 | 545.80 | 400.00 | 535.00 | 115761.99 | 55642025.45 | 480.66 2014-02-26 00:00:00 | 534.34 | 610.00 | 530.00 | 585.24 | 49110.90 | 28306168.07 | 576.37 2014-02-27 00:00:00 | 585.24 | 599.99 | 571.22 | 583.00 | 17048.07 | 10002403.11 | 586.72 2014-02-28 00:00:00 | 584.70 | 591.39 | 541.00 | 551.89 | 22634.32 | 12774750.40 | 564.40 2014-03-01 00:00:00 | 551.80 | 576.00 | 535.00 | 567.48 | 14303.94 | 7964319.57 | 556.79 2014-03-02 00:00:00 | 567.46 | 570.99 | 553.00 | 566.24 | 6437.40 | 3620383.34 | 562.40 2014-03-03 00:00:00 | 565.38 | 710.00 | 562.02 | 677.69 | 64914.82 | 41032096.49 | 632.09 2014-03-04 00:00:00 | 677.69 | 702.24 | 633.64 | 673.00 | 28031.32 | 19083495.91 | 680.79 2014-03-05 00:00:00 | 673.27 | 679.97 | 651.90 | 669.99 | 12719.61 | 8460673.86 | 665.17 2014-03-06 00:00:00 | 669.00 | 675.71 | 650.00 | 669.57 | 10404.70 | 6899577.42 | 663.12 2014-03-07 00:00:00 | 669.57 | 670.00 | 613.45 | 632.79 | 21449.43 | 13634040.59 | 635.64 2014-03-08 00:00:00 | 632.79 | 639.79 | 604.50 | 620.00 | 9699.02 | 5993946.69 | 618.00 2014-03-09 00:00:00 | 620.02 | 653.00 | 613.03 | 640.00 | 9121.47 | 5813863.58 | 637.38 2014-03-10 00:00:00 | 638.40 | 646.59 | 609.00 | 629.39 | 13350.32 | 8379172.34 | 627.64 2014-03-11 00:00:00 | 628.02 | 644.44 | 614.17 | 632.10 | 9166.62 | 5753906.27 | 627.70 2014-03-12 00:00:00 | 631.72 | 656.95 | 628.80 | 634.95 | 12741.36 | 8167080.27 | 640.99 2014-03-13 00:00:00 | 634.95 | 650.00 | 632.00 | 641.01 | 6728.15 | 4331849.62 | 643.84 2014-03-14 00:00:00 | 641.02 | 645.00 | 625.29 | 630.42 | 8676.83 | 5501965.38 | 634.10 2014-03-15 00:00:00 | 630.99 | 639.88 | 625.32 | 637.24 | 2202.22 | 1394529.18 | 633.24 2014-03-16 00:00:00 | 637.58 | 639.39 | 629.02 | 634.99 | 3296.51 | 2088127.15 | 633.44 2014-03-17 00:00:00 | 634.99 | 634.99 | 619.46 | 621.11 | 9165.09 | 5724111.74 | 624.56 2014-03-18 00:00:00 | 622.97 | 624.17 | 591.13 | 612.00 | 14907.80 | 9101120.43 | 610.49 2014-03-19 00:00:00 | 613.84 | 623.95 | 605.11 | 611.20 | 7079.92 | 4340869.41 | 613.12 2014-03-20 00:00:00 | 610.01 | 611.30 | 578.66 | 587.98 | 10906.67 | 6470916.27 | 593.30 2014-03-21 00:00:00 | 585.60 | 607.88 | 556.00 | 570.00 | 22418.17 | 12984926.76 | 579.21