Bitcoin (BTC)| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Sep 19, 2017 | 4073.79 | 4094.07 | 3868.87 | 3924.97 | 1,563,980,000 | 67,520,300,000 |
| Sep 18, 2017 | 3591.09 | 4079.23 | 3591.09 | 4065.20 | 1,943,210,000 | 59,514,100,000 |
| Sep 17, 2017 | 3606.28 | 3664.81 | 3445.64 | 3582.88 | 1,239,150,000 | 59,757,800,000 |
| Sep 16, 2017 | 3637.75 | 3808.84 | 3487.79 | 3625.04 | 1,818,400,000 | 60,271,600,000 |
| Sep 15, 2017 | 3166.30 | 3733.45 | 2946.62 | 3637.52 | 4,148,070,000 | 52,453,500,000 |
| Sep 14, 2017 | 3875.37 | 3920.60 | 3153.86 | 3154.95 | 2,716,310,000 | 64,191,600,000 |
| Sep 13, 2017 | 4131.98 | 4131.98 | 3789.92 | 3882.59 | 2,219,410,000 | 68,432,200,000 |
| Sep 12, 2017 | 4168.88 | 4344.65 | 4085.22 | 4130.81 | 1,864,530,000 | 69,033,400,000 |
| Sep 11, 2017 | 4122.47 | 4261.67 | 4099.40 | 4161.27 | 1,557,330,000 | 68,256,000,000 |
| Sep 10, 2017 | 4229.34 | 4245.44 | 3951.04 | 4122.94 | 1,679,090,000 | 70,018,100,000 |
| Sep 09, 2017 | 4229.81 | 4308.82 | 4114.11 | 4226.06 | 1,386,230,000 | 70,017,200,000 |
| Sep 08, 2017 | 4605.16 | 4661.00 | 4075.18 | 4228.75 | 2,700,890,000 | 76,220,200,000 |
| Sep 07, 2017 | 4589.14 | 4655.04 | 4491.33 | 4599.88 | 1,844,620,000 | 75,945,000,000 |
| Sep 06, 2017 | 4376.59 | 4617.25 | 4376.59 | 4597.12 | 2,172,100,000 | 72,418,700,000 |
| Sep 05, 2017 | 4228.29 | 4427.84 | 3998.11 | 4376.53 | 2,697,970,000 | 69,954,400,000 |
| Sep 04, 2017 | 4591.63 | 4591.63 | 4108.40 | 4236.31 | 2,987,330,000 | 75,955,500,000 |
| Sep 03, 2017 | 4585.27 | 4714.08 | 4417.59 | 4582.96 | 1,933,190,000 | 75,841,700,000 |
| Sep 02, 2017 | 4901.42 | 4975.04 | 4469.24 | 4578.77 | 2,722,140,000 | 81,060,600,000 |
| Sep 01, 2017 | 4701.76 | 4892.01 | 4678.53 | 4892.01 | 2,599,080,000 | 77,748,400,000 |
| Aug 31, 2017 | 4555.59 | 4736.05 | 4549.40 | 4703.39 | 1,944,930,000 | 75,322,300,000 |
| Aug 30, 2017 | 4570.36 | 4626.52 | 4471.41 | 4565.30 | 1,937,850,000 | 75,556,600,000 |
| Aug 29, 2017 | 4389.21 | 4625.68 | 4352.13 | 4579.02 | 2,486,080,000 | 72,553,800,000 |
| Aug 28, 2017 | 4384.45 | 4403.93 | 4224.64 | 4382.66 | 1,959,330,000 | 72,467,900,000 |
| Aug 27, 2017 | 4345.10 | 4416.59 | 4317.29 | 4382.88 | 1,537,460,000 | 71,809,200,000 |
| Aug 26, 2017 | 4372.06 | 4379.28 | 4269.52 | 4352.40 | 1,511,610,000 | 72,249,100,000 |
| Aug 25, 2017 | 4332.82 | 4455.70 | 4307.35 | 4371.60 | 1,727,970,000 | 71,595,100,000 |
| Aug 24, 2017 | 4137.60 | 4376.39 | 4130.26 | 4334.68 | 2,037,750,000 | 68,363,900,000 |
| Aug 23, 2017 | 4089.01 | 4255.78 | 4078.41 | 4151.52 | 2,369,820,000 | 67,553,000,000 |
| Aug 22, 2017 | 3998.35 | 4128.76 | 3674.58 | 4100.52 | 3,764,240,000 | 66,051,000,000 |
| Aug 21, 2017 | 4090.48 | 4109.14 | 3988.60 | 4001.74 | 2,800,890,000 | 67,567,100,000 |
