Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 165,463,861,488 SHA-256d
  Change % Change Current Price Bid Offer
  102.14 1.10% 9,387.14 9,378.17 9,387.15
High Low Open Prev. Close 52 Week Range
9,450.00 9,035.75 9,285.00 9,285.00 3,120.00 - 9,475.00
Exchange Time Size Trade Price Currency
GEMN 11:33:34 0.003756 9,371.99 USD
Price x Volume Volume Base Symbol Related Pairs
116,825,516.08 12,554.24 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week8,163.879,475.008,005.0029.94k1,223.2714.98%
1 Month7,603.679,475.007,427.0028.51k1,783.4723.46%
3 Months4,026.759,475.003,912.1931.24k5,360.39133.12%
6 Months3,664.479,475.003,321.0026.54k5,722.67156.17%
1 Year6,732.509,475.003,120.0037.63k2,654.6439.43%
3 Years735.8820,089.00531.33235.28k8,651.261,175.63%
5 Years593.6820,089.00171.51185.7k8,793.461,481.18%

BTCUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 20199,288.06+210.29+2.32%9,035.759,319.5018,226.00
Jun 18 20199,077.77-253.77-2.72%8,920.009,361.8732,715.00
Jun 17 20199,331.54+324.67+3.60%8,799.709,475.0039,929.00
Jun 16 20199,006.87+174.85+1.98%8,456.009,422.9248,484.00
Jun 15 20198,832.02+112.02+1.28%8,588.708,927.1021,000.00
Jun 14 20198,720.00+498.72+6.07%8,048.758,740.0027,999.00
Jun 13 20198,221.28+67.80+0.83%8,005.008,344.9021,246.00
Jun 12 20198,153.48+243.47+3.08%7,817.008,292.4329,069.00
Jun 11 20197,910.01-77.22-0.97%7,702.838,063.2520,403.00
Jun 10 20197,987.23+338.17+4.42%7,516.908,097.3523,981.00
Jun 09 20197,649.06-278.56-3.51%7,508.778,059.9915,153.00
Jun 08 20197,927.62-112.44-1.40%7,786.018,061.1212,733.00
Jun 07 20198,040.06+225.34+2.88%7,756.798,134.2927,480.00
Jun 06 20197,814.72+25.64+0.33%7,450.027,931.0027,328.00
Jun 05 20197,789.08+147.08+1.92%7,427.008,048.7029,084.00
Jun 04 20197,642.00-508.59-6.24%7,427.008,739.9257,471.00
Jun 03 20198,150.59-593.50-6.79%8,030.468,754.2034,573.00
Jun 02 20198,744.09+194.96+2.28%8,540.808,841.3013,967.00
Jun 01 20198,549.13-15.89-0.19%8,452.218,624.7214,761.00
May 31 20198,565.02+275.73+3.33%7,972.009,090.0037,557.00
May 30 20198,289.29-373.82-4.32%7,972.009,096.7956,725.00
May 29 20198,663.11-74.99-0.86%8,421.128,762.3926,370.00
May 28 20198,738.10-93.80-1.06%8,200.008,822.4623,135.00
May 27 20198,831.90+133.12+1.53%8,620.018,982.0233,165.00
May 26 20198,698.78+638.19+7.92%7,881.708,790.3134,518.00
May 25 20198,060.59+61.37+0.77%7,939.768,161.0011,785.00
May 24 20197,999.22+120.35+1.53%7,794.738,175.0029,668.00
May 23 20197,878.87+220.70+2.88%7,467.107,984.9029,757.00
May 22 20197,658.17-329.44-4.12%7,506.128,112.9931,370.00
May 21 20197,987.61+18.18+0.23%7,573.128,179.9928,379.00
May 20 20197,969.43-258.42-3.14%7,573.128,198.2048,169.00
May 19 20198,227.85+950.72+13.06%7,204.428,315.0051,840.00
May 18 20197,277.13-85.08-1.16%7,204.427,494.2024,021.00
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:20190620 16:33:48