BTCUSD

Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 322,997,424,170 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
18.11 0.11% 16,855.48 16,854.34 16,855.85
Open Price High Price Low Price Prev. Close 52 Week Range
16,837.67 16,890.00 16,754.11 16,837.37 15,500.00 - 52,100.00
Exchange Last Trade Size Trade Price Currency
GDAX 05:57:43 0.530108 16,855.68 USD
Price x Volume Volume Base Symbol Related Pairs
134,747,529.09 8,008.33 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week17,177.9517,424.5916,679.5228,483.93-322.47-1.88%
1 Month15,726.5718,140.6215,500.0033,440.191,128.917.18%
3 Months20,233.2121,478.8015,500.0034,450.16-3,377.73-16.69%
6 Months31,114.2131,306.3215,500.0031,437.78-14,258.73-45.83%
1 Year50,545.5852,100.0015,500.0026,225.72-33,690.10-66.65%
3 Years7,503.9369,000.003,596.0013,739,760.889,351.55124.62%
5 Years16,523.3069,000.003,120.008,328,609.71332.182.01%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 16,846.99 -217.40 -1.27% 17,074.00 17,138.48 16,679.52 19,044.00
Dec 06 2022 17,064.39 101.46 0.60% 16,974.80 17,111.35 16,904.04 29,758.00
Dec 05 2022 16,962.93 -177.03 -1.03% 17,091.01 17,424.59 16,876.87 53,725.00
Dec 04 2022 17,139.96 228.19 1.35% 16,896.03 17,199.99 16,888.95 19,487.00
Dec 03 2022 16,911.77 -159.04 -0.93% 17,146.26 17,158.42 16,863.58 16,120.00
Dec 02 2022 17,070.81 115.13 0.68% 16,973.89 17,108.25 16,791.02 27,057.00
Dec 01 2022 16,955.68 -250.01 -1.45% 17,177.95 17,317.80 16,855.00 34,193.00
Nov 30 2022 17,205.69 773.69 4.71% 16,445.46 17,259.37 16,420.20 47,714.00
Nov 29 2022 16,432.00 218.45 1.35% 16,190.62 16,541.72 16,092.53 27,206.00
Nov 28 2022 16,213.55 -228.83 -1.39% 16,447.56 16,478.32 15,992.64 34,998.00
Nov 27 2022 16,442.38 -12.99 -0.08% 16,451.49 16,589.43 16,395.00 12,859.00
Nov 26 2022 16,455.37 -84.29 -0.51% 16,505.86 16,693.18 16,376.10 14,981.00
Nov 25 2022 16,539.66 -33.27 -0.20% 16,570.81 16,610.08 16,341.16 20,797.00
Nov 24 2022 16,572.93 -52.95 -0.32% 16,580.75 16,800.00 16,450.62 25,683.00
Nov 23 2022 16,625.88 475.62 2.94% 16,198.17 16,700.00 16,142.99 40,355.00
Nov 22 2022 16,150.26 367.66 2.33% 15,774.16 17,739.99 15,596.22 15,544.00
Nov 21 2022 15,782.60 -483.58 -2.97% 16,243.12 16,279.99 15,500.00 51,813.00
Nov 20 2022 16,266.18 -431.24 -2.58% 16,684.29 16,733.19 16,154.65 19,277.00
Nov 19 2022 16,697.42 15.20 0.09% 16,677.23 16,802.00 16,534.83 11,710.00
Nov 18 2022 16,682.22 -7.63 -0.05% 16,693.75 16,984.08 16,526.28 32,130.00
Nov 17 2022 16,689.85 52.97 0.32% 16,677.34 16,736.70 16,396.00 27,475.00
Nov 16 2022 16,636.88 -228.73 -1.36% 16,904.66 16,994.31 16,358.66 44,186.00
Nov 15 2022 16,865.61 230.59 1.39% 16,607.61 17,092.68 16,502.85 48,100.00
Nov 14 2022 16,635.02 327.79 2.01% 16,333.42 17,142.25 15,790.25 65,116.00
Nov 13 2022 16,307.23 -461.50 -2.75% 16,778.18 16,926.57 16,214.95 27,767.00
Nov 12 2022 16,768.73 -190.13 -1.12% 17,026.48 17,067.55 16,595.25 27,589.00
Nov 11 2022 16,958.86 -577.56 -3.29% 17,575.25 17,641.32 16,336.05 72,157.00
Nov 10 2022 17,536.42 1,688.16 10.65% 15,726.57 18,140.62 15,720.00 69,468.00
Nov 09 2022 15,848.26 -2,687.36 -14.50% 18,458.59 18,590.34 15,512.00 106,085.00
Nov 08 2022 18,535.62 -2,045.05 -9.94% 20,621.53 20,675.00 17,500.00 88,225.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 11:57:54