# Last edited on 2013-12-18 22:02:03 by stolfilocal # Exchange Bitstamp (USD per BTC) 2013-11, 12 hour intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-11-01 00:00:00 | 203.54000 | 203.54000 | 200.23000 | 202.45000 | 2205.0898 | 446437.4200 | 202.45771 2013-11-01 12:00:00 | 202.45000 | 203.37000 | 201.14000 | 202.15000 | 2757.7198 | 559064.4800 | 202.72708 2013-11-02 00:00:00 | 202.14000 | 205.00000 | 201.20000 | 204.90000 | 3861.3901 | 788152.6100 | 204.11111 2013-11-02 12:00:00 | 204.93000 | 205.15000 | 202.68000 | 204.86000 | 2738.6998 | 559699.3900 | 204.36683 2013-11-03 00:00:00 | 204.86000 | 204.88000 | 203.51000 | 203.70000 | 1984.1005 | 405659.2800 | 204.45500 2013-11-03 12:00:00 | 203.71000 | 210.00000 | 203.71000 | 210.00000 | 9243.8601 | 1912858.6900 | 206.93289 2013-11-04 00:00:00 | 210.00000 | 215.90000 | 207.22000 | 215.90000 | 7605.8500 | 1621572.2300 | 213.20066 2013-11-04 12:00:00 | 215.90000 | 230.40000 | 215.30000 | 226.83000 | 20655.9400 | 4609535.7800 | 223.15788 2013-11-05 00:00:00 | 227.29000 | 235.00000 | 226.00000 | 234.57000 | 9475.3499 | 2181395.5200 | 230.21794 2013-11-05 12:00:00 | 234.97000 | 250.79000 | 228.63000 | 242.90000 | 33108.3500 | 7969326.8700 | 240.70444 2013-11-06 00:00:00 | 242.90000 | 259.85000 | 241.11000 | 255.19000 | 19694.9499 | 4958507.4700 | 251.76543 2013-11-06 12:00:00 | 255.28000 | 265.00000 | 250.28000 | 263.24000 | 20331.7500 | 5264679.5600 | 258.93883 2013-11-07 00:00:00 | 263.24000 | 290.01000 | 263.24000 | 285.70000 | 25833.3200 | 7197760.4200 | 278.62313 2013-11-07 12:00:00 | 285.70000 | 297.80000 | 277.78000 | 291.00000 | 23870.5300 | 6884268.9400 | 288.40034 2013-11-08 00:00:00 | 291.00000 | 319.23000 | 288.81000 | 312.00000 | 13324.7999 | 4058428.1300 | 304.57704 2013-11-08 12:00:00 | 312.50000 | 334.45000 | 312.00000 | 334.00000 | 26861.3600 | 8718458.9700 | 324.57251 2013-11-09 00:00:00 | 333.90000 | 347.98000 | 298.95000 | 341.90000 | 22034.5100 | 7310155.1900 | 331.75937 2013-11-09 12:00:00 | 341.90000 | 363.65000 | 314.87000 | 341.24000 | 22326.7000 | 7715607.8900 | 345.57762 2013-11-10 00:00:00 | 341.24000 | 341.24000 | 267.21000 | 305.76000 | 37981.6500 | 11459876.0500 | 301.72139 2013-11-10 12:00:00 | 306.97000 | 330.00000 | 265.01000 | 323.00000 | 29255.7600 | 8689859.5000 | 297.03072 2013-11-11 00:00:00 | 323.00000 | 335.11000 | 310.10000 | 328.50000 | 10634.6399 | 3464001.7000 | 325.72816 2013-11-11 12:00:00 | 328.50000 | 349.90000 | 323.78000 | 343.91000 | 16308.7400 | 5551513.5300 | 340.40113 2013-11-12 00:00:00 | 343.63000 | 357.00000 | 340.01000 | 348.99000 | 9232.6500 | 3224959.7000 | 349.29947 2013-11-12 12:00:00 | 348.99000 | 354.96000 | 346.67000 | 354.96000 | 10515.6301 | 3696684.7300 | 351.54191 2013-11-13 00:00:00 | 354.94000 | 374.80000 | 354.94000 | 374.00000 | 15131.8300 | 5524051.0700 | 365.06167 2013-11-13 12:00:00 | 374.00000 | 399.89000 | 369.10000 | 393.50000 | 23557.9700 | 9135830.4200 | 387.80211 2013-11-14 00:00:00 | 393.50000 | 417.50000 | 381.00000 | 417.19000 | 14353.3699 | 5787078.0600 | 403.18602 2013-11-14 12:00:00 | 417.19000 | 421.97000 | 401.35000 | 416.95000 | 17285.1000 | 7177490.2800 | 415.24147 2013-11-15 00:00:00 | 416.88000 | 424.85000 | 411.00000 | 424.85000 | 8395.4002 | 3515104.9600 | 418.69415 2013-11-15 12:00:00 | 424.85000 | 431.36000 | 390.00000 | 412.00000 | 23927.8100 | 9984168.2700 | 417.26210 2013-11-16 00:00:00 | 412.07000 | 440.21000 | 406.92000 | 440.21000 | 8857.6802 | 3791925.8600 | 428.09469 2013-11-16 12:00:00 | 440.21000 | 447.47000 | 430.00000 | 434.53000 | 9125.7800 | 4001104.7500 | 438.43976 2013-11-17 00:00:00 | 434.53000 | 471.97000 | 434.53000 | 471.86000 | 9795.2098 | 4459823.7000 | 455.30660 2013-11-17 12:00:00 | 471.81000 | 480.00000 | 452.30000 | 477.38000 | 16196.3799 | 7563349.2300 | 466.97776 2013-11-18 00:00:00 | 478.10000 | 532.05000 | 471.23000 | 518.11000 | 21606.9600 | 10848862.3400 | 502.10036 2013-11-18 12:00:00 | 518.11000 | 669.55000 | 499.17000 | 669.01000 | 35482.1200 | 20532796.5100 | 578.68009 2013-11-19 00:00:00 | 669.00000 | 755.00000 | 502.00000 | 594.00000 | 40349.0401 | 26181827.7300 | 648.88353 2013-11-19 12:00:00 | 594.00000 | 640.26000 | 378.00000 | 536.01000 | 31211.9100 | 16599352.7200 | 531.82752 2013-11-20 00:00:00 | 536.01000 | 577.00000 | 440.00000 | 502.00000 | 23795.3900 | 12070471.9400 | 507.26094 2013-11-20 12:00:00 | 503.12000 | 619.00000 | 460.10000 | 599.00000 | 33916.1199 | 19210939.7400 | 566.42504 2013-11-21 00:00:00 | 600.00000 | 646.98000 | 580.37000 | 644.25000 | 11222.4698 | 6988084.2500 | 622.68684 2013-11-21 12:00:00 | 644.95000 | 730.00000 | 640.10000 | 720.00000 | 19498.2599 | 13477151.9700 | 691.19768 2013-11-22 00:00:00 | 720.00000 | 743.04000 | 683.20000 | 739.89000 | 10639.5898 | 7617279.3200 | 715.93731 2013-11-22 12:00:00 | 738.99000 | 799.80000 | 734.01000 | 795.00000 | 14485.5399 | 11066916.7000 | 763.99753 2013-11-23 00:00:00 | 794.00000 | 848.49000 | 785.00000 | 848.49000 | 9085.0603 | 7481306.9700 | 823.47356 2013-11-23 12:00:00 | 848.49000 | 874.81000 | 810.00000 | 829.15000 | 11253.8003 | 9457959.4700 | 840.42361 2013-11-24 00:00:00 | 829.15000 | 833.99000 | 747.00000 | 781.60000 | 12301.6203 | 9624103.0700 | 782.34435 2013-11-24 12:00:00 | 781.60000 | 842.78000 | 777.01000 | 800.05000 | 7829.0698 | 6381304.8400 | 815.07829 2013-11-25 00:00:00 | 800.01000 | 838.20000 | 790.03000 | 837.69000 | 5294.9399 | 4327393.7600 | 817.26966 2013-11-25 12:00:00 | 830.00000 | 838.20000 | 770.10000 | 817.88000 | 17747.1099 | 14285868.8200 | 804.96875 2013-11-26 00:00:00 | 811.95000 | 838.19000 | 805.27000 | 836.12000 | 8058.3096 | 6669590.7100 | 827.66623 2013-11-26 12:00:00 | 836.11000 | 919.00000 | 801.00000 | 916.30000 | 21734.7102 | 18634140.5700 | 857.34479 2013-11-27 00:00:00 | 915.01000 | 925.00000 | 879.99000 | 902.53000 | 7331.4901 | 6620709.8200 | 903.05104 2013-11-27 12:00:00 | 902.60000 | 969.00000 | 902.60000 | 963.98000 | 22994.0301 | 21797042.8100 | 947.94356 2013-11-28 00:00:00 | 963.98000 | 1000.00000 | 931.00000 | 1000.00000 | 13406.1301 | 13067239.3900 | 974.72121 2013-11-28 12:00:00 | 1000.00000 | 1050.18000 | 980.00000 | 1012.98000 | 23492.4601 | 23778401.0900 | 1012.17161 2013-11-29 00:00:00 | 1012.00000 | 1069.00000 | 988.22000 | 1067.57000 | 8697.5501 | 8934214.7400 | 1027.21050 2013-11-29 12:00:00 | 1067.57000 | 1141.00000 | 1048.96000 | 1131.99000 | 13175.7701 | 14368717.2500 | 1090.54098 2013-11-30 00:00:00 | 1131.99000 | 1163.00000 | 1105.01000 | 1145.90000 | 5491.7997 | 6284698.5100 | 1144.37868 2013-11-30 12:00:00 | 1146.49000 | 1153.40000 | 1080.00000 | 1119.52000 | 7415.7599 | 8330338.4000 | 1123.32904 2013-12-01 00:00:00 | 1119.52000 | 1123.11000 | 985.00000 | 1003.10000 | 13499.6499 | 14140197.6100 | 1047.44921