› › Bitcoin

BTCUSD

Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 218,832,751,646 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
76.03 0.65% 11,853.05 11,853.06 11,857.68
High Price Low Price Open Price Prev. Close 52 Week Range
11,865.97 11,274.14 11,777.02 11,777.02 3,596.00 - 12,883.48
Exchange Last Trade Size Trade Price Currency
GDAX 11:31:27 0.536000 11,853.05 USD
Price x Volume Volume Base Symbol Related Pairs
151,749,130.75 12,926.68 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week11,773.1112,099.9311,120.0021,806.7079.940.68%
1 Month9,133.9512,883.489,054.9921,477.942,719.1029.77%
3 Months9,029.5412,883.488,644.0018,227.422,823.5131.27%
6 Months10,240.4812,883.483,596.0070,890.611,612.5715.75%
1 Year10,854.9212,883.483,596.0041,020,277.59998.139.20%
3 Years4,326.9920,089.002,946.6213,973,054.217,526.06173.93%
5 Years265.5320,089.00199.578,453,082.1811,587.524,363.94%

BTCUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Aug 13 2020 11,778.70 198.41 1.71% 11,575.19 11,802.09 11,274.14 21,633.00
Aug 12 2020 11,580.29 179.14 1.57% 11,390.29 11,943.00 11,120.00 15,147.00
Aug 11 2020 11,401.15 -472.02 -3.98% 11,896.76 12,086.22 11,120.00 30,135.00
Aug 10 2020 11,873.17 198.91 1.70% 11,695.35 12,099.93 11,470.01 33,786.00
Aug 09 2020 11,674.26 -74.78 -0.64% 11,793.00 11,810.24 11,532.04 10,371.00
Aug 08 2020 11,749.04 167.53 1.45% 11,579.19 11,818.18 11,529.45 10,660.00
Aug 07 2020 11,581.51 -205.59 -1.74% 11,773.11 11,920.00 11,350.00 30,911.00
Aug 06 2020 11,787.10 40.24 0.34% 11,789.63 11,916.68 11,580.01 24,619.00
Aug 05 2020 11,746.86 560.70 5.01% 11,196.35 11,798.87 11,006.16 22,932.00
Aug 04 2020 11,186.16 -49.45 -0.44% 11,260.69 11,417.11 11,006.16 17,453.00
Aug 03 2020 11,235.61 166.26 1.50% 11,072.10 11,486.60 10,827.90 28,872.00
Aug 02 2020 11,069.35 -746.94 -6.32% 12,316.02 12,883.48 9,565.96 27,911.00
Aug 01 2020 11,816.29 466.71 4.11% 11,395.58 11,888.00 11,237.82 27,916.00
Jul 31 2020 11,349.58 210.64 1.89% 11,141.38 11,460.00 10,975.00 23,167.00
Jul 30 2020 11,138.94 17.28 0.16% 11,006.89 11,188.65 10,811.00 18,886.00
Jul 29 2020 11,121.66 178.62 1.63% 10,980.60 11,350.00 10,843.47 26,712.00
Jul 28 2020 10,943.04 -114.96 -1.04% 11,160.91 11,259.00 10,575.00 38,882.00
Jul 27 2020 11,058.00 1,118.89 11.26% 9,947.12 11,420.00 9,935.00 60,553.00
Jul 26 2020 9,939.11 243.20 2.51% 9,701.88 10,190.71 9,661.35 18,773.00
Jul 25 2020 9,695.91 151.34 1.59% 9,548.23 9,747.76 9,536.64 10,465.00
Jul 24 2020 9,544.57 -62.10 -0.65% 9,609.22 9,645.55 9,474.47 14,448.00
Jul 23 2020 9,606.67 79.35 0.83% 9,535.30 9,686.00 9,450.04 19,217.00
Jul 22 2020 9,527.32 138.31 1.47% 9,389.83 9,567.77 9,157.04 14,771.00
Jul 21 2020 9,389.01 225.74 2.46% 9,157.05 9,438.00 9,157.04 14,886.00
Jul 20 2020 9,163.27 -56.99 -0.62% 9,220.94 9,224.60 9,131.00 17,769.00
Jul 19 2020 9,220.26 45.36 0.49% 9,175.72 9,245.03 9,105.37 5,464.00
Jul 18 2020 9,174.90 16.82 0.18% 9,153.67 9,210.00 9,122.65 5,884.00
Jul 17 2020 9,158.08 22.79 0.25% 9,133.95 9,185.93 9,054.99 9,146.00
Jul 16 2020 9,135.29 -63.80 -0.69% 9,189.65 9,216.02 9,005.00 13,840.00
Jul 15 2020 9,199.09 -57.53 -0.62% 9,256.38 9,298.97 9,100.00 11,632.00
Jul 14 2020 9,256.62 9.97 0.11% 9,236.90 9,298.97 9,095.00 11,567.00
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:20200814 16:31:30