Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 136,010,455,774 SHA-256d
  Change % Change Current Price Bid Offer
  22.08 0.29% 7,526.01 7,526.00 7,526.01
High Low Open Prev. Close 52 Week Range
7,643.00 7,382.69 7,503.93 7,503.93 3,120.00 - 13,880.00
Exchange Time Size Trade Price Currency
GDAX 06:33:53 0.019070 7,526.01 USD
Price x Volume Volume Base Symbol Related Pairs
43,709,787.77 5,854.63 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week7,554.477,820.007,068.2020,078.31-28.46-0.38%
1 Month8,804.769,150.006,515.0024,099.94-1,278.75-14.52%
3 Months10,360.8410,540.496,515.0025,979.20-2,834.83-27.36%
6 Months7,990.6513,880.006,515.0030,118.38-464.64-5.81%
1 Year3,382.0113,880.003,120.0028,741.564,144.00122.53%
3 Years769.9420,089.00755.76218,089.436,756.07877.47%
5 Years361.8920,089.00171.51183,857.457,164.121,979.61%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 7,505.00 -29.19 -0.39% 7,543.46 7,643.00 7,305.75 10,137.00
Dec 06 2019 7,534.19 139.18 1.88% 7,393.55 7,611.30 7,152.78 19,808.00
Dec 05 2019 7,395.01 182.05 2.52% 7,177.15 7,489.87 7,150.06 21,789.00
Dec 04 2019 7,212.96 -94.55 -1.29% 7,290.04 7,800.60 7,068.20 35,249.00
Dec 03 2019 7,307.51 -15.41 -0.21% 7,314.08 7,430.00 7,157.33 14,898.00
Dec 02 2019 7,322.92 -87.09 -1.18% 7,403.24 7,431.07 7,140.08 17,149.00
Dec 01 2019 7,410.01 -142.46 -1.89% 7,554.47 7,820.00 7,228.80 21,514.00
Nov 30 2019 7,552.47 -194.61 -2.51% 7,738.67 7,820.00 7,453.00 17,618.00
Nov 29 2019 7,747.08 302.07 4.06% 7,429.36 7,870.10 7,412.40 26,550.00
Nov 28 2019 7,445.01 -79.98 -1.06% 7,536.20 7,660.82 7,370.62 20,141.00
Nov 27 2019 7,524.99 359.66 5.02% 7,157.87 7,678.76 6,850.00 48,093.00
Nov 26 2019 7,165.33 48.29 0.68% 7,129.27 7,379.99 6,526.00 27,575.00
Nov 25 2019 7,117.04 172.18 2.48% 6,871.18 7,379.99 6,515.00 62,737.00
Nov 24 2019 6,944.86 -385.28 -5.26% 7,322.97 7,361.41 6,910.60 23,026.00
Nov 23 2019 7,330.14 31.50 0.43% 7,280.95 7,891.16 7,102.16 18,982.00
Nov 22 2019 7,298.64 -315.51 -4.14% 7,616.00 8,114.97 6,775.47 73,609.00
Nov 21 2019 7,614.15 -459.94 -5.70% 8,076.41 8,235.00 7,374.50 44,372.00
Nov 20 2019 8,074.09 -39.31 -0.48% 8,123.64 8,317.51 7,980.07 13,256.00
Nov 19 2019 8,113.40 -66.82 -0.82% 8,168.85 8,503.00 7,980.07 17,634.00
Nov 18 2019 8,180.22 -323.05 -3.80% 8,493.97 8,583.00 8,015.00 29,045.00
Nov 17 2019 8,503.27 22.86 0.27% 8,481.35 8,637.01 8,363.50 9,211.00
Nov 16 2019 8,480.41 25.76 0.30% 8,461.17 8,539.53 8,423.00 6,564.00
Nov 15 2019 8,454.65 -180.35 -2.09% 8,635.00 8,799.03 8,361.00 23,401.00
Nov 14 2019 8,635.00 -125.73 -1.44% 8,760.22 8,814.83 8,555.00 13,484.00
Nov 13 2019 8,760.73 -37.30 -0.42% 8,798.24 8,870.00 8,556.56 10,859.00
Nov 12 2019 8,798.03 82.09 0.94% 8,721.54 9,067.34 8,556.56 16,168.00
Nov 11 2019 8,715.94 -316.27 -3.50% 9,036.09 9,150.00 8,590.00 19,006.00
Nov 10 2019 9,032.21 214.55 2.43% 8,804.76 9,150.00 8,712.52 12,910.00
Nov 09 2019 8,817.66 42.15 0.48% 8,755.25 8,873.48 8,712.52 9,288.00
Nov 08 2019 8,775.51 -428.50 -4.66% 9,196.10 9,246.00 8,660.00 15,300.00
See More Historical Prices »
Your Recent History
COIN
BTCUSD
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191208 12:33:58