Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 92,576,332,705 SHA-256d
  Change % Change Current Price Bid Offer
  -19.17 -0.36% 5,262.83 5,258.96 5,261.40
High Low Open Prev. Close 52 Week Range
5,284.60 5,180.37 5,276.90 5,282.00 3,120.00 - 9,997.00
Exchange Time Size Trade Price Currency
LQID 06:15:34 0.003000 5,261.77 USD
Price x Volume Volume Base Symbol Related Pairs
37,353,483.08 7,132.38 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,035.015,330.004,902.810.0001058189555120.00023990780708818.48k227.824.52%
1 Month3,973.515,488.003,850.452.46741875453E-50.00092325508112827.3k1,289.3232.45%
3 Months3,569.325,488.003,321.002.46741875453E-50.00092325508112821.77k1,693.5147.45%
6 Months6,395.976,552.903,120.001.38680238819E-50.0013239499807526.37k-1,133.14-17.72%
1 Year8,176.909,997.003,120.001.38680238819E-50.0033988905323459.95k-2,914.07-35.64%
3 Years435.3220,089.00434.411.38680238819E-50.0168301664194243.43k4,827.511,108.95%
5 Years501.7520,089.00171.511.38680238819E-50.0168301664194185.87k4,761.08948.89%

BTCUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 18 20195,280.00+51.83+0.99%5,173.115,325.0018,713.00
Apr 17 20195,228.17+10.08+0.19%5,170.015,330.0019,163.00
Apr 16 20195,218.09+178.34+3.54%4,945.545,320.9023,411.00
Apr 15 20195,039.75-113.54-2.20%4,944.875,279.7022,016.00
Apr 14 20195,153.29+82.08+1.62%5,008.005,191.1911,496.00
Apr 13 20195,071.21-9.19-0.18%5,036.755,126.2010,581.00
Apr 12 20195,080.40+23.94+0.47%4,902.815,122.4823,990.00
Apr 11 20195,056.46-261.31-4.91%4,960.105,413.9039,327.00
Apr 10 20195,317.77+120.59+2.32%5,161.005,488.0034,027.00
Apr 09 20195,197.18-91.49-1.73%5,132.285,352.5025,567.00
Apr 08 20195,288.67+112.90+2.18%4,806.965,411.9035,681.00
Apr 07 20195,175.77+123.08+2.44%5,010.545,270.3325,804.00
Apr 06 20195,052.69+18.80+0.37%4,887.345,257.9127,989.00
Apr 05 20195,033.89+53.79+1.08%4,778.005,091.9073,300.00
Apr 04 20194,980.100.000000000.00%4,980.104,980.100.00
Apr 03 20194,980.10+56.70+1.15%4,787.115,362.7086,866.00
Apr 02 20194,923.40+784.95+18.97%4,126.475,142.9092,325.00
Apr 01 20194,138.45+42.57+1.04%4,051.534,150.0020,013.00
Mar 31 20194,095.88+3.25+0.08%4,074.294,150.002,467.00
Mar 30 20194,092.63-2.07-0.05%4,007.784,131.8710,895.00
Mar 29 20194,094.70+82.72+2.06%3,998.524,175.5022,243.00
Mar 28 20194,011.98-20.68-0.51%3,912.194,178.8811,020.00
Mar 27 20194,032.66+113.66+2.90%3,911.294,037.1119,814.00
Mar 26 20193,919.00+8.60+0.22%3,877.634,174.0015,525.00
Mar 25 20193,910.40-81.53-2.04%3,850.454,258.9222,952.00
Mar 24 20193,991.930.000000000.00%0.000000000.000000000.00
Mar 23 20193,991.93+7.60+0.19%3,968.544,258.923,682.00
Mar 22 20193,984.33+8.32+0.21%3,915.724,056.3311,018.00
Mar 21 20193,976.01-54.98-1.36%3,871.304,064.4021,951.00
Mar 20 20194,030.99+34.31+0.86%3,952.084,048.8018,615.00
Mar 19 20193,996.68+26.53+0.67%3,947.154,012.6914,928.00
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:20190419 11:15:43