BTCUSD

Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 762,592,344,111 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-464.74 -1.14% 40,416.55 40,416.54 40,416.55
Open Price High Price Low Price Prev. Close 52 Week Range
40,972.83 41,034.40 39,928.64 40,881.29 9,813.00 - 64,900.00
Exchange Last Trade Size Trade Price Currency
GDAX 21:33:55 0.002367 40,416.55 USD
Price x Volume Volume Base Symbol Related Pairs
103,654,012.83 2,568.35 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week39,930.2342,605.6437,300.0019,242.51486.321.22%
1 Month32,756.5042,605.6429,301.5617,194.267,660.0523.38%
3 Months49,906.2851,569.5628,811.9824,695.43-9,489.73-19.02%
6 Months38,569.2364,900.0028,811.9825,377.691,847.324.79%
1 Year11,789.6364,900.009,813.0026,501.4828,626.92242.81%
3 Years7,025.2064,900.003,120.0013,780,003.8833,391.35475.31%
5 Years587.7764,900.00563.248,426,732.4539,828.786,776.24%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2021 40,901.54 1,172.38 2.95% 39,669.99 41,447.89 37,300.00 33,799.00
Aug 04 2021 39,729.16 1,445.21 3.77% 38,104.72 39,965.10 37,509.00 19,328.00
Aug 03 2021 38,283.95 -933.98 -2.38% 38,978.89 39,785.30 37,627.21 19,038.00
Aug 02 2021 39,217.93 -682.08 -1.71% 39,968.89 40,459.68 38,690.00 16,444.00
Aug 01 2021 39,900.01 -1,901.07 -4.55% 41,339.92 42,605.64 39,549.71 13,993.00
Jul 31 2021 41,801.08 -153.70 -0.37% 42,135.63 42,215.00 41,064.11 12,481.00
Jul 30 2021 41,954.78 1,993.94 4.99% 39,930.23 42,000.00 38,342.00 19,612.00
Jul 29 2021 39,960.84 -45.44 -0.11% 39,860.70 40,644.85 39,229.47 14,782.00
Jul 28 2021 40,006.28 976.30 2.50% 39,477.06 40,925.56 38,803.34 33,517.00
Jul 27 2021 39,029.98 1,727.27 4.63% 37,168.72 39,460.16 36,413.26 29,801.00
Jul 26 2021 37,302.71 2,076.77 5.90% 35,335.41 40,593.93 35,291.63 49,937.00
Jul 25 2021 35,225.94 963.77 2.81% 34,270.26 35,291.08 33,888.89 11,462.00
Jul 24 2021 34,262.17 751.47 2.24% 33,530.06 34,525.00 33,424.70 11,897.00
Jul 23 2021 33,510.70 1,176.02 3.64% 32,380.63 33,529.90 32,000.00 11,603.00
Jul 22 2021 32,334.68 154.02 0.48% 31,989.85 32,611.84 31,729.68 10,761.00
Jul 21 2021 32,180.66 2,380.66 7.99% 29,841.75 32,814.09 29,501.02 21,944.00
Jul 20 2021 29,800.00 -1,078.02 -3.49% 30,833.83 31,052.65 29,301.56 24,630.00
Jul 19 2021 30,878.02 -989.05 -3.10% 31,700.17 31,887.82 30,439.99 13,590.00
Jul 18 2021 31,867.07 327.06 1.04% 31,598.60 32,450.00 31,200.00 7,231.00
Jul 17 2021 31,540.01 156.55 0.50% 31,492.44 31,949.99 31,179.01 8,385.00
Jul 16 2021 31,383.46 -191.82 -0.61% 31,676.67 32,259.16 31,025.42 14,127.00
Jul 15 2021 31,575.28 -1,185.66 -3.62% 32,803.98 33,187.60 31,064.77 14,899.00
Jul 14 2021 32,760.94 207.68 0.64% 32,754.24 33,125.55 31,600.00 13,781.00
Jul 13 2021 32,553.26 -584.84 -1.76% 32,915.08 33,337.61 32,201.12 12,770.00
Jul 12 2021 33,138.10 -1,138.60 -3.32% 34,303.07 34,670.00 32,665.00 12,858.00
Jul 11 2021 34,276.70 643.83 1.91% 33,522.02 34,607.37 33,333.33 8,711.00
Jul 10 2021 33,632.87 -248.47 -0.73% 33,875.45 34,267.14 33,027.83 8,162.00
Jul 09 2021 33,881.34 995.52 3.03% 32,756.50 34,100.00 32,255.24 11,881.00
Jul 08 2021 32,885.82 -1,076.28 -3.17% 33,863.82 33,900.12 32,111.00 20,054.00
Jul 07 2021 33,962.10 -78.42 -0.23% 34,236.38 35,077.46 33,770.01 12,764.00
Jul 06 2021 34,040.52 122.54 0.36% 33,843.93 35,113.40 33,300.00 14,196.00
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:20210806 02:34:04